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

T Option Chain

End of day data from August 8, 2022 for T options expiring on August 12, 2022.

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T12Aug22C18.00	CALL	18.00	$0.20	$0.19 / 10	$0.20 / 289	14,194	963	22.237954%	0.517209	-0.021039	0.721126	0.008401	0.001246
T12Aug22C18.50	CALL	18.50	$0.04	$0.03 / 260	$0.04 / 898	7,250	6,167	21.598212%	0.197471	-0.014975	0.502934	0.005859	0.000479
T12Aug22P18.00	PUT	18.00	$0.17	$0.16 / 1,948	$0.17 / 46	3,653	4,662	20.563253%	-0.481959	-0.022849	0.721126	0.008401	-0.001219
T12Aug22C17.50	CALL	17.50	$0.58	$0.53 / 148	$0.59 / 13	3,295	308	25.073699%	0.831723	-0.012292	0.453674	0.005285	0.001976
T12Aug22P17.50	PUT	17.50	$0.05	$0.04 / 1,611	$0.05 / 339	2,597	1,730	25.227108%	-0.167445	-0.014135	0.453674	0.005285	-0.000420
T12Aug22P18.50	PUT	18.50	$0.50	$0.48 / 243	$0.52 / 1	1,643	5,890	17.195107%	-0.801697	-0.016752	0.502934	0.005859	-0.002054
T12Aug22P17.00	PUT	17.00	$0.02	$0.01 / 388	$0.02 / 572	1,551	643	31.106501%	-0.028047	-0.003603	0.116497	0.001357	-0.000070
T12Aug22P19.00	PUT	19.00	$0.98	$0.96 / 76	$1.01 / 67	1,217	1,425	19.250522%	-0.956539	-0.006676	0.164285	0.001914	-0.002498
T12Aug22C19.00	CALL	19.00	$0.01	$0.01 / 747	$0.02 / 209	822	6,898	28.692392%	0.042629	-0.004932	0.164285	0.001914	0.000104
T12Aug22C20.00	CALL	20.00	$0.01		$0.01 / 152	546	2,749	45.883758%	0.000343	-0.000069	0.002269	0.000026	0.000001
T12Aug22P20.00	PUT	20.00	$1.88	$1.96 / 17	$2.01 / 64	240	326	35.748419%	-0.998825	-0.001746	0.002269	0.000026	-0.002738
T12Aug22P16.50	PUT	16.50	$0.01		$0.01 / 50	171	14,403	40.389179%	-0.001959	-0.000347	0.011269	0.000131	-0.000005
T12Aug22C17.00	CALL	17.00	$1.14	$1.02 / 62	$1.06 / 69	123	233	34.687762%	0.971121	-0.001727	0.116497	0.001357	0.002258
T12Aug22C19.50	CALL	19.50	$0.01		$0.01 / 56	85	2,479	36.507039%	0.005104	-0.000804	0.026665	0.000311	0.000012
T12Aug22P21.00	PUT	21.00	$2.84	$2.96 / 51	$3.05 / 399	76	65	71.790200%	-0.999168	-0.001612	0.000003	0.000000	-0.002876
T12Aug22C16.00	CALL	16.00	$2.09	$2.00 / 83	$2.05 / 10	57	492	51.740010%	0.999118	0.001930	0.000375	0.000004	0.002191
T12Aug22C15.50	CALL	15.50	$2.52	$2.49 / 57	$2.55 / 17	24	1	57.358825%	0.999168	0.001975	0.000004	0.000000	0.002123
T12Aug22C13.00	CALL	13.00	$5.05	$5.00 / 43	$5.05 / 63	17	4	126.149069%	0.999168	0.002140	0.000001	0.000000	0.001780
T12Aug22P20.50	PUT	20.50	$2.34	$2.46 / 57	$2.51 / 63	14	116	43.569074%	-0.999155	-0.001648	0.000106	0.000001	-0.002807
T12Aug22C15.00	CALL	15.00	$3.10	$3.00 / 17	$3.10 / 41	9	5	93.533412%	0.999168	0.002008	0.000001	0.000000	0.002054
T12Aug22C16.50	CALL	16.50	$1.53	$1.51 / 18	$1.55 / 90	6	405	43.226842%	0.997209	0.001562	0.011269	0.000131	0.002255
T12Aug22C21.00	CALL	21.00	$0.01		$0.01 / 73	4	1,098	63.159435%	0.000001	0.000000	0.000003	0.000000	0.000000
T12Aug22P16.00	PUT	16.00	$0.01		$0.01 / 31	2	243	51.984088%	-0.000050	-0.000012	0.000375	0.000004	0.000000
T12Aug22C14.00	CALL	14.00	$4.22	$4.00 / 19	$4.10 / 49	1	1	122.144018%	0.999168	0.002074	0.000001	0.000000	0.001917
T12Aug22P30.00	PUT	30.00		$11.90 / 78	$12.05 / 104	0	0	174.440685%	-0.999168	-0.001018	0.000001	0.000000	-0.004108
T12Aug22C30.00	CALL	30.00			$0.03 / 207	0	0	201.845347%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P28.00	PUT	28.00		$9.90 / 130	$10.05 / 48	0	0	152.683013%	-0.999168	-0.001150	0.000001	0.000000	-0.003834
T12Aug22C28.00	CALL	28.00			$0.03 / 171	0	0	179.085494%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P27.00	PUT	27.00		$8.95 / 39	$9.05 / 117	0	0	156.199062%	-0.999168	-0.001216	0.000001	0.000000	-0.003697
T12Aug22C27.00	CALL	27.00			$0.03 / 150	0	0	166.862055%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P26.50	PUT	26.50	$8.21	$8.45 / 13	$8.55 / 45	0	0	149.959950%	-0.999168	-0.001249	0.000001	0.000000	-0.003629
T12Aug22C26.50	CALL	26.50			$0.03 / 35	0	0	160.511856%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22C26.00	CALL	26.00	$0.02		$0.01 / 16	0	2	132.339669%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P26.00	PUT	26.00	$5.21	$7.95 / 16	$8.05 / 49	0	2	143.569323%	-0.999168	-0.001282	0.000001	0.000000	-0.003560
T12Aug22C25.50	CALL	25.50			$0.03 / 46	0	0	147.282062%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P25.50	PUT	25.50		$7.40 / 17	$7.55 / 57	0	0	123.877953%	-0.999168	-0.001315	0.000001	0.000000	-0.003492
T12Aug22P25.00	PUT	25.00		$6.95 / 17	$7.05 / 16	0	0	130.299972%	-0.999168	-0.001348	0.000001	0.000000	-0.003424
T12Aug22C25.00	CALL	25.00			$0.01 / 14	0	0	120.166353%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P24.50	PUT	24.50		$6.45 / 17	$6.55 / 21	0	0	123.399712%	-0.999168	-0.001381	0.000001	0.000000	-0.003355
T12Aug22C24.50	CALL	24.50			$0.03 / 55	0	0	133.275776%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P24.00	PUT	24.00	$3.14	$5.95 / 16	$6.05 / 23	0	14	116.303729%	-0.999168	-0.001414	0.000001	0.000000	-0.003287
T12Aug22C24.00	CALL	24.00	$0.36		$0.03 / 82	0	12	125.945602%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P23.50	PUT	23.50	$2.75	$5.45 / 16	$5.55 / 23	0	4	109.004202%	-0.999168	-0.001447	0.000001	0.000000	-0.003218
T12Aug22C23.50	CALL	23.50	$0.02		$0.01 / 18	0	10	100.552425%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P23.00	PUT	23.00		$4.95 / 16	$5.05 / 23	0	0	101.475572%	-0.999168	-0.001480	0.000001	0.000000	-0.003150
T12Aug22C23.00	CALL	23.00	$0.01		$0.01 / 21	0	165	93.597866%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22C22.50	CALL	22.50	$0.01		$0.01 / 17	0	368	86.404446%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P22.50	PUT	22.50	$3.94	$4.45 / 16	$4.55 / 34	0	3	93.706608%	-0.999168	-0.001513	0.000001	0.000000	-0.003081
T12Aug22C22.00	CALL	22.00	$0.01		$0.01 / 92	0	1,500	78.954737%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P22.00	PUT	22.00	$3.80	$3.95 / 19	$4.05 / 22	0	0	85.666326%	-0.999168	-0.001546	0.000001	0.000000	-0.003013
T12Aug22P21.50	PUT	21.50	$3.32	$3.45 / 16	$3.55 / 40	0	2	77.329188%	-0.999168	-0.001579	0.000001	0.000000	-0.002944
T12Aug22C21.50	CALL	21.50	$0.02		$0.01 / 46	0	575	71.217817%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22C20.50	CALL	20.50	$0.01		$0.01 / 111	0	870	54.737176%	0.000013	-0.000003	0.000106	0.000001	0.000000
T12Aug22P19.50	PUT	19.50	$1.15	$1.46 / 57	$1.51 / 36	0	689	27.664955%	-0.994064	-0.002515	0.026665	0.000311	-0.002658
T12Aug22P15.50	PUT	15.50	$0.01		$0.01 / 14	0	213	63.619092%	-0.000001	0.000000	0.000004	0.000000	0.000000
T12Aug22P15.00	PUT	15.00	$0.02		$0.01 / 14	0	183	75.385850%	-0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P14.00	PUT	14.00			$0.01 / 11	0	0	99.576884%	0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22P13.00	PUT	13.00			$0.01 / 23	0	0	124.990588%	-0.000001	0.000000	0.000001	0.000000	0.000000
T12Aug22C12.00	CALL	12.00	$6.45	$6.00 / 16	$6.10 / 143	0	1	183.994692%	0.999168	0.002206	0.000001	0.000000	0.001643
T12Aug22P12.00	PUT	12.00			$0.01 / 101	0	0	152.005482%	-0.000001	0.000000	0.000001	0.000000	0.000000