T Option Chain

End of day data from June 17, 2021 for T options expiring on June 18, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $28.435 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T18Jun21P29.00PUT29.00$0.29$0.29 / 24$0.31 / 388,37045,65717.527210%-0.706983-0.0412790.7909730.007319-0.001132
T18Jun21C29.00CALL29.00$0.04$0.03 / 91$0.04 / 2565,63414,59513.900462%0.292628-0.0356980.7909730.0073190.000457
T18Jun21C29.50CALL29.50$0.01$0.01 / 339$0.02 / 1284,52423,41223.100397%0.046725-0.0103500.2248300.0020800.000073
T18Jun21P31.00PUT31.00$2.28$2.24 / 89$2.29 / 164,2707,39659.507232%-0.999610-0.0055800.0000040.000000-0.001699
T18Jun21C30.00CALL30.00$0.01$0.01 / 11$0.01 / 5153,756146,54131.802330%0.002633-0.0008690.0187180.0001730.000004
T18Jun21P28.50PUT28.50$0.05$0.04 / 24$0.05 / 1112,6055,85716.243026%-0.272088-0.0375670.7637630.007067-0.000433
T18Jun21C28.00CALL28.00$0.76$0.73 / 11$0.77 / 152,3245,01323.948329%0.961936-0.0035430.1888730.0017480.001474
T18Jun21C28.50CALL28.50$0.28$0.28 / 10$0.30 / 371,5651,71013.970734%0.727522-0.0319850.7637630.0070670.001129
T18Jun21P30.00PUT30.00$1.26$1.24 / 94$1.29 / 121,11185,23337.906254%-0.996978-0.0064500.0187180.000173-0.001640
T18Jun21C35.00CALL35.00$0.01$0.01 / 68198135,710115.490255%0.0000010.0000000.0000010.0000000.000000
T18Jun21P28.00PUT28.00$0.01$0.01 / 1$0.02 / 4667054,77024.146519%-0.037675-0.0091250.1888730.001748-0.000060
T18Jun21P29.50PUT29.50$0.75$0.75 / 88$0.80 / 555326,50228.450431%-0.952886-0.0159310.2248300.002080-0.001543
T18Jun21P27.50PUT27.50$0.01$0.01 / 220557033.602537%-0.001482-0.0005330.0111100.000103-0.000002
T18Jun21C31.00CALL31.00$0.01$0.01 / 22220147,01451.092023%0.0000010.0000000.0000040.0000000.000000
T18Jun21C32.00CALL32.00$0.01$0.01 / 1,00015090,65968.722661%0.0000010.0000000.0000010.0000000.000000
T18Jun21C27.00CALL27.00$1.75$1.74 / 7$1.78 / 1111536633.386642%0.9995970.0055760.0001440.0000010.001479
T18Jun21P32.00PUT32.00$3.18$3.20 / 168$3.30 / 451004,03767.500726%-0.999611-0.0055800.0000010.000000-0.001753
T18Jun21P32.50PUT32.50$3.65$3.70 / 90$3.80 / 55902,47575.750690%-0.999611-0.0055790.0000010.000000-0.001781
T18Jun21C30.50CALL30.50$0.01$0.01 / 16$0.01 / 63905,96841.705832%0.000051-0.0000230.0004850.0000040.000000
T18Jun21C25.00CALL25.00$3.83$3.70 / 50$3.80 / 1687370594.331195%0.9996110.0055830.0000010.0000000.001370
T18Jun21P30.50PUT30.50$1.66$1.74 / 42$1.79 / 505071249.026841%-0.999560-0.0056030.0004850.000004-0.001671
T18Jun21P27.00PUT27.00$0.01$0.01 / 100508,45744.700318%-0.000014-0.0000070.0001440.0000010.000000
T18Jun21C33.00CALL33.00$0.01$0.01 / 5483072,45885.186186%0.0000010.0000000.0000010.0000000.000000
T18Jun21C20.00CALL20.00$8.89$8.70 / 41$8.80 / 6425142217.304908%0.9996110.0055860.0000010.0000000.001096
T18Jun21C27.50CALL27.50$1.35$1.22 / 11$1.27 / 41510133.743592%0.9981280.0050490.0111100.0001030.001505
T18Jun21P26.00PUT26.00$0.01$0.01 / 100105,41466.480808%-0.0000010.0000000.0000010.0000000.000000
T18Jun21P33.00PUT33.00$4.23$4.20 / 216$4.30 / 91895583.753403%-0.999611-0.0055790.0000010.000000-0.001808
T18Jun21P25.00PUT25.00$0.01$0.01 / 50821,87288.229472%-0.0000010.0000000.0000010.0000000.000000
T18Jun21P34.00PUT34.00$5.18$5.20 / 109$5.30 / 69551999.098118%-0.999611-0.0055790.0000010.000000-0.001863
T18Jun21C15.00CALL15.00$14.06$13.70 / 10$13.80 / 43515368.723405%0.9996110.0055890.0000000.0000000.000822
T18Jun21C34.00CALL34.00$0.01$0.01 / 1,009320,240100.724732%0.0000010.0000000.0000010.0000000.000000
T18Jun21C31.50CALL31.50$0.01$0.01 / 15723,06460.073212%0.0000010.0000000.0000010.0000000.000000
T18Jun21P47.00PUT47.00$17.35$18.20 / 40$18.30 / 1000251.584054%-0.999611-0.0055710.0000010.000000-0.002575
T18Jun21C47.00CALL47.00$0.01$0.01 / 42501,902254.867849%0.0000010.0000000.0000010.0000000.000000
T18Jun21P45.00PUT45.00$15.90$16.20 / 46$16.30 / 10010232.102208%-0.999611-0.0055730.0000010.000000-0.002466
T18Jun21C45.00CALL45.00$0.01$0.01 / 10602,252235.194737%0.0000010.0000000.0000010.0000000.000000
T18Jun21P44.00PUT44.00$15.20 / 39$15.30 / 1000221.943122%-0.999611-0.0055730.0000010.000000-0.002411
T18Jun21C44.00CALL44.00$0.01$0.01 / 10958224.931381%0.0000010.0000000.0000010.0000000.000000
T18Jun21P43.00PUT43.00$11.35$14.20 / 45$14.30 / 1000211.476532%-0.999611-0.0055740.0000010.000000-0.002356
T18Jun21C43.00CALL43.00$0.02$0.01 / 10895214.358472%0.0000010.0000000.0000010.0000000.000000
T18Jun21C42.00CALL42.00$0.02$0.01 / 2101,598203.457574%0.0000010.0000000.0000010.0000000.000000
T18Jun21P42.00PUT42.00$11.85$13.20 / 48$13.30 / 10026200.688312%-0.999611-0.0055740.0000010.000000-0.002301
T18Jun21P41.00PUT41.00$9.35$12.20 / 35$12.30 / 1000189.548454%-0.999611-0.0055750.0000010.000000-0.002247
T18Jun21C41.00CALL41.00$0.01$0.01 / 10576192.205824%0.0000010.0000000.0000010.0000000.000000
T18Jun21C40.00CALL40.00$0.01$0.01 / 4,503029,092180.574739%0.0000010.0000000.0000010.0000000.000000
T18Jun21P40.00PUT40.00$10.72$11.20 / 44$11.35 / 49029211.756716%-0.999611-0.0055750.0000010.000000-0.002192
T18Jun21P39.00PUT39.00$10.20 / 36$10.30 / 1000166.130353%-0.999611-0.0055760.0000010.000000-0.002137
T18Jun21C39.00CALL39.00$0.01$0.01 / 102,384168.534657%0.0000010.0000000.0000010.0000000.000000
T18Jun21P38.00PUT38.00$9.20 / 43$9.30 / 1000153.783535%-0.999611-0.0055760.0000010.000000-0.002082
T18Jun21C38.00CALL38.00$0.03$0.01 / 10754156.051790%0.0000010.0000000.0000010.0000000.000000
T18Jun21P37.00PUT37.00$7.85$8.20 / 56$8.30 / 3708,000140.958662%-0.999611-0.0055770.0000010.000000-0.002027
T18Jun21C37.00CALL37.00$0.01$0.01 / 35016,457143.082729%0.0000010.0000000.0000010.0000000.000000
T18Jun21C36.00CALL36.00$0.01$0.01 / 502,664129.584215%0.0000010.0000000.0000010.0000000.000000
T18Jun21P36.00PUT36.00$6.50$7.20 / 40$7.30 / 2101127.614203%-0.999611-0.0055770.0000010.000000-0.001973
T18Jun21P35.50PUT35.50$6.70 / 42$6.80 / 4100120.726287%-0.999611-0.0055780.0000010.000000-0.001945
T18Jun21C35.50CALL35.50$0.01$0.01 / 50596122.617815%0.0000010.0000000.0000010.0000000.000000
T18Jun21P35.00PUT35.00$5.85$6.20 / 152$6.30 / 590186113.684530%-0.999611-0.0055780.0000010.000000-0.001918
T18Jun21P34.50PUT34.50$5.30$5.70 / 35$5.80 / 3503106.480343%-0.999611-0.0055780.0000010.000000-0.001890
T18Jun21C34.50CALL34.50$0.01$0.01 / 120158108.196984%0.0000010.0000000.0000010.0000000.000000
T18Jun21C33.50CALL33.50$0.02$0.01 / 3031993.060556%0.0000010.0000000.0000010.0000000.000000
T18Jun21P33.50PUT33.50$4.70 / 42$4.80 / 350091.527547%-0.999611-0.0055790.0000010.000000-0.001836
T18Jun21C32.50CALL32.50$0.01$0.01 / 2302,02577.082397%0.0000010.0000000.0000010.0000000.000000
T18Jun21P31.50PUT31.50$2.37$2.73 / 17$2.79 / 1102666.617360%-0.999611-0.0055800.0000010.000000-0.001726
T18Jun21P26.50PUT26.50$0.02$0.01 / 10022955.623977%-0.0000010.0000000.0000010.0000000.000000
T18Jun21C26.50CALL26.50$2.50$2.22 / 11$2.27 / 140956.111346%0.9996110.0055830.0000010.0000000.001452
T18Jun21C26.00CALL26.00$3.16$2.71 / 36$2.77 / 35011261.516744%0.9996110.0055830.0000010.0000000.001425
T18Jun21C25.50CALL25.50$3.75$3.20 / 21$3.30 / 420998.122733%0.9996110.0055830.0000010.0000000.001397
T18Jun21P25.50PUT25.50$0.01$0.01 / 10016477.334997%-0.0000010.0000000.0000010.0000000.000000
T18Jun21C24.50CALL24.50$4.20 / 41$4.30 / 3900105.928514%0.9996110.0055840.0000010.0000000.001342
T18Jun21P24.50PUT24.50$0.02$0.01 / 1008599.197806%-0.0000010.0000000.0000010.0000000.000000
T18Jun21C24.00CALL24.00$5.25$4.70 / 59$4.80 / 1460105117.630145%0.9996110.0055840.0000010.0000000.001315
T18Jun21P24.00PUT24.00$0.02$0.01 / 1002,425110.265577%-0.0000010.0000000.0000010.0000000.000000
T18Jun21C23.00CALL23.00$6.00$5.70 / 68$5.85 / 2680243141.887099%0.9996110.0055850.0000010.0000000.001260
T18Jun21P23.00PUT23.00$0.01$0.01 / 196015,674132.794839%-0.0000010.0000000.0000010.0000000.000000
T18Jun21P22.00PUT22.00$0.01$0.01 / 1001,281155.970492%-0.0000010.0000000.0000010.0000000.000000
T18Jun21C22.00CALL22.00$12.23$6.70 / 20$6.80 / 59014165.849098%0.9996110.0055850.0000010.0000000.001205
T18Jun21P20.00PUT20.00$0.02$0.01 / 1007,126204.823090%-0.0000010.0000000.0000010.0000000.000000
T18Jun21P18.00PUT18.00$0.01$0.01 / 101,445257.968907%-0.0000010.0000000.0000010.0000000.000000
T18Jun21C18.00CALL18.00$11.12$10.70 / 10$10.85 / 32015273.670634%0.9996110.0055870.0000010.0000000.000986
T18Jun21P15.00PUT15.00$0.01$0.01 / 10602,285348.800046%-0.0000010.0000000.0000000.0000000.000000