Name: T Option Chain
Keywords: T, Option, Chain, Historical

T Option Chain

End of day data from July 1, 2022 for T options expiring on July 1, 2022.

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T1Jul22C21.00	CALL	21.00	$0.26	$0.30 / 144	$0.35 / 416	6,663	9,080	24.390718%	0.749996	-0.072620	0.679868	0.003543	0.000428
T1Jul22C20.50	CALL	20.50	$0.83	$0.80 / 60	$0.83 / 27	1,427	3,956	41.843865%	0.961819	-0.017267	0.177022	0.000923	0.000539
T1Jul22C20.00	CALL	20.00	$1.33	$1.25 / 1,067	$1.35 / 18	1,327	2,173	67.778431%	0.997990	0.000765	0.012735	0.000066	0.000547
T1Jul22P21.00	PUT	21.00	$0.01		$0.01 / 89	1,319	1,355	20.970760%	-0.249858	-0.074732	0.679868	0.003543	-0.000148
T1Jul22C21.50	CALL	21.50	$0.01		$0.01 / 826	885	9,678	14.748021%	0.345128	-0.085349	0.788586	0.004110	0.000199
T1Jul22P20.50	PUT	20.50	$0.01		$0.01 / 513	481	3,592	44.661876%	-0.038036	-0.019402	0.177022	0.000923	-0.000022
T1Jul22P21.50	PUT	21.50	$0.17	$0.15 / 383	$0.24 / 43	457	674	10.812800%	-0.654727	-0.087438	0.788586	0.004110	-0.000390
T1Jul22C15.00	CALL	15.00	$6.30	$6.25 / 126	$6.35 / 42	180	18	335.660054%	0.999855	0.002392	0.000001	0.000000	0.000411
T1Jul22C19.00	CALL	19.00	$2.29	$2.26 / 483	$2.34 / 15	176	4,040	129.706742%	0.999855	0.002205	0.000001	0.000000	0.000521
T1Jul22P22.00	PUT	22.00	$0.62	$0.65 / 68	$0.74 / 345	162	366	30.528489%	-0.925902	-0.034625	0.299719	0.001562	-0.000560
T1Jul22C17.00	CALL	17.00	$4.35	$4.25 / 159	$4.35 / 55	114	42	229.211736%	0.999855	0.002299	0.000001	0.000000	0.000466
T1Jul22C16.00	CALL	16.00	$5.10	$5.25 / 557	$5.35 / 538	40	103	281.241794%	0.999855	0.002346	0.000001	0.000000	0.000438
T1Jul22C22.00	CALL	22.00	$0.01		$0.01 / 273	36	6,044	38.125865%	0.073953	-0.032560	0.299719	0.001562	0.000043
T1Jul22C22.50	CALL	22.50	$0.01		$0.01 / 159	27	1,104	58.376198%	0.006720	-0.004377	0.040229	0.000210	0.000004
T1Jul22C19.50	CALL	19.50	$1.86	$1.77 / 3	$1.86 / 3	25	1,268	83.829712%	0.999830	0.002157	0.000230	0.000001	0.000534
T1Jul22P22.50	PUT	22.50	$1.15	$1.13 / 46	$1.24 / 61	14	39	46.024131%	-0.993135	-0.006419	0.040229	0.000210	-0.000613
T1Jul22P30.00	PUT	30.00	$9.08	$8.65 / 78	$8.75 / 63	12	0	267.059590%	-0.999855	-0.001692	0.000001	0.000000	-0.000822
T1Jul22P29.00	PUT	29.00	$8.10	$7.65 / 52	$7.80 / 180	12	0	295.577324%	-0.999855	-0.001738	0.000001	0.000000	-0.000794
T1Jul22P25.00	PUT	25.00	$4.08	$3.65 / 55	$3.80 / 174	12	11	173.498382%	-0.999855	-0.001925	0.000001	0.000000	-0.000685
T1Jul22P24.50	PUT	24.50	$3.60	$3.15 / 102	$3.30 / 185	12	0	155.768277%	-0.999855	-0.001949	0.000001	0.000000	-0.000671
T1Jul22C17.50	CALL	17.50	$3.42	$3.75 / 79	$3.85 / 53	12	22	203.905112%	0.999855	0.002275	0.000001	0.000000	0.000479
T1Jul22P26.00	PUT	26.00	$5.08	$4.60 / 68	$4.80 / 201	10	11	167.178107%	-0.999855	-0.001878	0.000001	0.000000	-0.000712
T1Jul22P25.50	PUT	25.50	$4.60	$4.10 / 62	$4.30 / 162	10	0	153.073180%	-0.999855	-0.001902	0.000001	0.000000	-0.000699
T1Jul22P23.00	PUT	23.00	$1.66	$1.62 / 43	$1.74 / 226	10	260	62.403366%	-0.999599	-0.002241	0.002043	0.000011	-0.000630
T1Jul22P20.00	PUT	20.00	$0.01		$0.01 / 154	9	3,134	66.796673%	-0.001865	-0.001394	0.012735	0.000066	-0.000001
T1Jul22P19.00	PUT	19.00	$0.01		$0.01 / 8	5	462	109.875830%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P17.50	PUT	17.50	$0.02		$0.03 / 650	5	1,606	208.819291%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P19.50	PUT	19.50	$0.01		$0.01 / 137	4	3,432	88.410140%	-0.000025	-0.000025	0.000230	0.000001	0.000000
T1Jul22C23.00	CALL	23.00	$0.01		$0.01 / 3	3	257	77.049000%	0.000256	-0.000222	0.002043	0.000011	0.000000
T1Jul22C14.00	CALL	14.00	$7.17	$7.20 / 184	$7.40 / 56	2	10	393.078867%	0.999855	0.002439	0.000001	0.000000	0.000384
T1Jul22C13.00	CALL	13.00	$8.15	$8.20 / 172	$8.40 / 64	2	2	454.154500%	0.999855	0.002486	0.000001	0.000000	0.000356
T1Jul22P18.50	PUT	18.50	$0.01		$0.01 / 14	1	1,625	131.399135%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C18.50	CALL	18.50	$2.64	$2.72 / 56	$2.88 / 41	1	16	148.555840%	0.999855	0.002229	0.000001	0.000000	0.000507
T1Jul22P18.00	PUT	18.00	$0.01		$0.01 / 21	1	1,768	153.103445%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C18.00	CALL	18.00	$2.81	$3.25 / 676	$3.35 / 671	1	360	178.956128%	0.999855	0.002252	0.000001	0.000000	0.000493
T1Jul22C30.00	CALL	30.00	$0.03		$0.01 / 3	0	100	273.066724%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C29.00	CALL	29.00	$0.01		$0.05 / 44	0	3	316.200330%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P28.00	PUT	28.00	$7.35	$6.60 / 43	$6.80 / 170	0	0	219.671805%	-0.999855	-0.001785	0.000001	0.000000	-0.000767
T1Jul22C28.00	CALL	28.00			$0.05 / 44	0	0	287.074215%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P27.00	PUT	27.00	$6.23	$5.60 / 88	$5.80 / 165	0	10	194.151722%	-0.999855	-0.001832	0.000001	0.000000	-0.000740
T1Jul22C27.00	CALL	27.00			$0.03 / 50	0	0	234.326166%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C26.50	CALL	26.50			$0.03 / 33	0	0	219.137456%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P26.50	PUT	26.50	$5.75	$5.10 / 65	$5.30 / 150	0	0	180.859276%	-0.999855	-0.001855	0.000001	0.000000	-0.000726
T1Jul22C26.00	CALL	26.00			$0.03 / 39	0	0	203.458198%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C25.50	CALL	25.50	$0.02		$0.02 / 1	0	1	174.843672%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C25.00	CALL	25.00	$0.01		$0.03 / 72	0	1	170.413069%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C24.50	CALL	24.50	$0.01		$0.01 / 1	0	203	127.338498%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C24.00	CALL	24.00	$0.01		$0.01 / 9	0	247	111.340111%	0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P24.00	PUT	24.00	$3.05	$2.63 / 43	$2.80 / 117	0	12	128.058789%	-0.999855	-0.001972	0.000001	0.000000	-0.000658
T1Jul22C23.50	CALL	23.50	$0.01		$0.01 / 10	0	114	94.623252%	0.000004	-0.000005	0.000042	0.000000	0.000000
T1Jul22P23.50	PUT	23.50	$2.57	$2.13 / 44	$2.29 / 108	0	1	104.612104%	-0.999851	-0.002000	0.000042	0.000000	-0.000644
T1Jul22P17.00	PUT	17.00	$0.01		$0.03 / 500	0	846	234.390671%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C16.50	CALL	16.50	$4.20	$4.70 / 178	$4.90 / 63	0	10	254.964592%	0.999855	0.002322	0.000001	0.000000	0.000452
T1Jul22P16.50	PUT	16.50	$0.02		$0.03 / 488	0	1,289	260.404972%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P16.00	PUT	16.00	$0.04		$0.03 / 542	0	851	286.945597%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P15.50	PUT	15.50	$0.02		$0.03 / 51	0	1	314.081994%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C15.50	CALL	15.50	$5.65	$5.70 / 165	$5.90 / 65	0	12	308.111168%	0.999855	0.002369	0.000001	0.000000	0.000425
T1Jul22P15.00	PUT	15.00	$0.02		$0.01 / 4	0	15	291.707816%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P14.50	PUT	14.50			$0.04 / 43	0	0	388.367353%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C14.50	CALL	14.50	$6.18	$6.70 / 160	$6.90 / 64	0	21	363.955420%	0.999855	0.002416	0.000001	0.000000	0.000397
T1Jul22P14.00	PUT	14.00			$0.05 / 40	0	0	435.193831%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22P13.00	PUT	13.00			$0.05 / 43	0	0	501.144788%	-0.000001	0.000000	0.000001	0.000000	0.000000
T1Jul22C12.00	CALL	12.00	$8.98	$9.20 / 158	$9.40 / 78	0	16	575.276409%	0.999855	0.002532	0.000001	0.000000	0.000329
T1Jul22P12.00	PUT	12.00	$0.01		$0.04 / 43	0	4	551.436282%	-0.000001	0.000000	0.000001	0.000000	0.000000