T Option Chain

End of day data from April 9, 2021 for T options expiring on April 16, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $30.02 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T16Apr21C30.00CALL30.00$0.27$0.25 / 154$0.28 / 518,67510,98915.634706%0.493216-0.0179960.4785460.0177020.003175
T16Apr21C30.50CALL30.50$0.09$0.08 / 175$0.09 / 48,6375,72615.112497%0.270085-0.0156990.3970220.0146870.001747
T16Apr21C31.00CALL31.00$0.03$0.03 / 5$0.04 / 7936,09492,96917.341134%0.115323-0.0094760.2335680.0086400.000749
T16Apr21P30.00PUT30.00$0.24$0.23 / 113$0.26 / 474,10122,25813.142024%-0.505311-0.0235110.4785460.017702-0.003400
T16Apr21C32.00CALL32.00$0.01$0.01 / 304$0.02 / 5661,43481,87724.225230%0.009553-0.0012790.0307610.0011380.000062
T16Apr21P28.00PUT28.00$0.02$0.02 / 29$0.03 / 11,26726,60727.979737%-0.006685-0.0010100.0224770.000831-0.000044
T16Apr21C29.00CALL29.00$1.06$1.05 / 307$1.09 / 51,1901,40623.542532%0.885086-0.0051070.2308500.0085400.005600
T16Apr21P29.50PUT29.50$0.09$0.08 / 47$0.10 / 311,1817,13014.918289%-0.276850-0.0189310.4019080.014867-0.001853
T16Apr21C31.50CALL31.50$0.02$0.01 / 139$0.02 / 16596620,59319.371438%0.037900-0.0040800.0990580.0036640.000247
T16Apr21P30.50PUT30.50$0.58$0.53 / 225$0.58 / 179172,36410.452496%-0.728442-0.0212130.3970220.014687-0.004938
T16Apr21P29.00PUT29.00$0.05$0.04 / 51$0.05 / 21984264,66318.558154%-0.113441-0.0106220.2308500.008540-0.000757
T16Apr21C29.50CALL29.50$0.60$0.59 / 56$0.64 / 4278771218.380250%0.721677-0.0134160.4019080.0148670.004613
T16Apr21P31.00PUT31.00$1.02$0.98 / 11$1.07 / 52939,3409.114991%-0.883205-0.0149910.2335680.008640-0.006046
T16Apr21P26.00PUT26.00$0.01$0.01 / 5$0.02 / 1028012,43347.194508%-0.0000010.0000000.0000010.0000000.000000
T16Apr21P28.50PUT28.50$0.02$0.02 / 17$0.03 / 152141,84722.026631%-0.033216-0.0040330.0889050.003289-0.000221
T16Apr21C32.50CALL32.50$0.01$0.01 / 1$0.02 / 81161,61828.846452%0.001851-0.0002970.0070970.0002630.000012
T16Apr21P27.00PUT27.00$0.02$0.01 / 10$0.02 / 111158,90536.300391%-0.000077-0.0000160.0003710.000014-0.000001
T16Apr21C33.00CALL33.00$0.01$0.01 / 3$0.02 / 8010617,12433.282108%0.000277-0.0000520.0012340.0000460.000002
T16Apr21P40.00PUT40.00$10.00$9.95 / 20$10.10 / 371001,99462.931457%-0.998527-0.0055120.0000010.000000-0.008767
T16Apr21P25.50PUT25.50$0.01$0.02 / 1009978055.074406%-0.0000010.0000000.0000010.0000000.000000
T16Apr21C28.00CALL28.00$2.00$1.99 / 108$2.10 / 229565535.427523%0.9918420.0045050.0224770.0008310.006093
T16Apr21P37.00PUT37.00$7.02$6.90 / 511$7.10 / 516741157.605084%-0.998527-0.0055130.0000010.000000-0.008110
T16Apr21P27.50PUT27.50$0.02$0.01 / 11$0.03 / 16132132.460536%-0.000894-0.0001630.0036470.000135-0.000006
T16Apr21P32.00PUT32.00$2.01$1.96 / 12$2.05 / 16471,91426.652730%-0.988974-0.0067930.0307610.001138-0.006951
T16Apr21P23.00PUT23.00$0.01$0.01 / 25$0.01 / 100411,10176.798807%-0.0000010.0000000.0000010.0000000.000000
T16Apr21P34.00PUT34.00$4.06$3.95 / 51$4.10 / 653056529.705928%-0.998524-0.0055140.0000170.000001-0.007452
T16Apr21C27.00CALL27.00$2.95$3.00 / 78$3.10 / 573011149.850566%0.9984500.0054990.0003710.0000140.005917
T16Apr21C33.50CALL33.50$0.01$0.01 / 492767335.331157%0.000032-0.0000070.0001640.0000060.000000
T16Apr21P32.50PUT32.50$2.46$2.44 / 11$2.52 / 12012030.945568%-0.996677-0.0058110.0070970.000263-0.007111
T16Apr21P31.50PUT31.50$1.53$1.44 / 57$1.57 / 201715,07613.333134%-0.960627-0.0095940.0990580.003664-0.006657
T16Apr21P33.00PUT33.00$3.05$2.93 / 164$3.10 / 311183929.405475%-0.998250-0.0055660.0012340.000046-0.007231
T16Apr21C26.00CALL26.00$4.00$4.00 / 39$4.15 / 541024567.867789%0.9985270.0055160.0000010.0000000.005699
T16Apr21P35.00PUT35.00$5.15$4.90 / 317$5.10 / 48987844.209158%-0.998527-0.0055130.0000010.000000-0.007671
T16Apr21C27.50CALL27.50$2.45$2.51 / 23$2.62 / 179045.133674%0.9976340.0053520.0036470.0001350.006021
T16Apr21C28.50CALL28.50$1.52$1.52 / 11$1.64 / 3373432.257721%0.9653110.0014820.0889050.0032890.006026
T16Apr21P25.00PUT25.00$0.01$0.01 / 459$0.02 / 10366,99258.218603%-0.0000010.0000000.0000010.0000000.000000
T16Apr21C24.00CALL24.00$5.95$5.95 / 62$6.10 / 1864784.045983%0.9985270.0055160.0000010.0000000.005260
T16Apr21P22.00PUT22.00$0.01$0.01 / 10061,49688.209818%-0.0000010.0000000.0000010.0000000.000000
T16Apr21C35.00CALL35.00$0.01$0.01 / 6423,90046.880791%0.0000010.0000000.0000010.0000000.000000
T16Apr21C34.00CALL34.00$0.01$0.01 / 103310,43639.290287%0.000003-0.0000010.0000170.0000010.000000
T16Apr21C25.00CALL25.00$4.93$5.00 / 16$5.15 / 632,43382.156660%0.9985270.0055160.0000010.0000000.005479
T16Apr21P20.00PUT20.00$0.01$0.01 / 10032,437112.347710%-0.0000010.0000000.0000010.0000000.000000
T16Apr21C40.00CALL40.00$0.01$0.01 / 9106,79480.002003%0.0000010.0000000.0000010.0000000.000000
T16Apr21P39.00PUT39.00$8.90 / 53$9.30 / 30099.903195%-0.998527-0.0055120.0000010.000000-0.008548
T16Apr21C39.00CALL39.00$0.01 / 10073.900733%0.0000010.0000000.0000010.0000000.000000
T16Apr21P38.00PUT38.00$8.60$7.90 / 51$8.30 / 2029692.016626%-0.998527-0.0055120.0000010.000000-0.008329
T16Apr21C38.00CALL38.00$0.01$0.01 / 4001,60467.563518%0.0000010.0000000.0000010.0000000.000000
T16Apr21C37.00CALL37.00$0.01$0.01 / 3504,02260.970224%0.0000010.0000000.0000010.0000000.000000
T16Apr21C36.00CALL36.00$0.01$0.01 / 2801,81854.089444%0.0000010.0000000.0000010.0000000.000000
T16Apr21P36.00PUT36.00$5.98$5.95 / 10$6.15 / 27052861.978388%-0.998527-0.0055130.0000010.000000-0.007890
T16Apr21C35.50CALL35.50$0.01$0.01 / 2056650.526933%0.0000010.0000000.0000010.0000000.000000
T16Apr21P35.50PUT35.50$5.90$5.40 / 53$5.60 / 200063.081606%-0.998527-0.0055130.0000010.000000-0.007781
T16Apr21C34.50CALL34.50$0.02$0.01 / 1049043.135658%0.0000010.0000000.0000010.0000000.000000
T16Apr21P34.50PUT34.50$4.40 / 59$4.65 / 200032.800200%-0.998527-0.0055130.0000010.000000-0.007562
T16Apr21P33.50PUT33.50$3.10$3.45 / 20$3.65 / 10541.139676%-0.998495-0.0055210.0001640.000006-0.007342
T16Apr21C26.50CALL26.50$3.45 / 123$3.65 / 210056.645326%0.9985230.0055150.0000230.0000010.005808
T16Apr21P26.50PUT26.50$0.02$0.01 / 10$0.02 / 209641.738601%-0.000004-0.0000010.0000230.0000010.000000
T16Apr21C25.50CALL25.50$4.95$4.45 / 61$4.65 / 200070.241964%0.9985270.0055160.0000010.0000000.005589
T16Apr21C24.50CALL24.50$5.60$5.45 / 74$5.65 / 280283.983088%0.9985270.0055160.0000010.0000000.005370
T16Apr21P24.50PUT24.50$0.02$0.01 / 10054760.334600%-0.0000010.0000000.0000010.0000000.000000
T16Apr21P24.00PUT24.00$0.01$0.01 / 10006,88265.744302%-0.0000010.0000000.0000010.0000000.000000
T16Apr21C23.00CALL23.00$7.90$7.00 / 10$7.20 / 5800116.972097%0.9985270.0055170.0000010.0000000.005041
T16Apr21C22.00CALL22.00$8.95$7.95 / 54$8.15 / 2200119.695965%0.9985270.0055170.0000010.0000000.004822
T16Apr21C20.00CALL20.00$10.92$9.95 / 34$10.20 / 3100158.722327%0.9985270.0055170.0000010.0000000.004384
T16Apr21C15.00CALL15.00$15.95$14.95 / 72$15.25 / 4100263.574462%0.9985270.0055190.0000010.0000000.003288
T16Apr21P15.00PUT15.00$0.01$0.01 / 10006,921183.812861%-0.0000010.0000000.0000010.0000000.000000