T Option Chain

End of day data from January 27, 2021 for T options expiring on January 29, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $29.04 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T29Jan21C30.00CALL30.00$0.09$0.08 / 97$0.09 / 2924,45248,68136.944127%0.067998-0.0135560.2060810.0034570.000161
T29Jan21C29.50CALL29.50$0.17$0.17 / 28$0.21 / 4615,02927,28334.056829%0.261582-0.0331260.5096610.0085820.000617
T29Jan21C31.00CALL31.00$0.04$0.03 / 35$0.04 / 5311,21017,02244.059529%0.001414-0.0004830.0072590.0001220.000003
T29Jan21C29.00CALL29.00$0.40$0.39 / 51$0.43 / 3010,80828,24334.938043%0.555897-0.0388540.6184850.0104140.001305
T29Jan21C30.50CALL30.50$0.05$0.04 / 88$0.05 / 307,62710,73539.344727%0.015457-0.0040460.0608800.0010250.000037
T29Jan21C32.50CALL32.50$0.02$0.01 / 55$0.03 / 247,6062,21264.562654%0.0000010.0000000.0000020.0000000.000000
T29Jan21P28.50PUT28.50$0.14$0.11 / 10$0.14 / 164,48911,05032.644600%-0.174955-0.0283970.4037320.006798-0.000423
T29Jan21P29.50PUT29.50$0.56$0.53 / 31$0.60 / 344,2596,47329.587348%-0.737831-0.0387630.5096610.008582-0.001807
T29Jan21P29.00PUT29.00$0.30$0.25 / 34$0.32 / 314,0457,07730.928236%-0.443515-0.0444910.6184850.010414-0.001078
T29Jan21C31.50CALL31.50$0.02$0.02 / 50$0.03 / 33,1813,44551.410156%0.000142-0.0000580.0008630.0000150.000000
T29Jan21C32.00CALL32.00$0.02$0.01 / 35$0.02 / 793,0778,75354.368284%0.000007-0.0000030.0000490.0000010.000000
T29Jan21P28.00PUT28.00$0.06$0.05 / 1$0.07 / 141,97219,65336.686592%-0.040786-0.0095420.1371540.002309-0.000098
T29Jan21P27.00PUT27.00$0.01$0.01 / 92$0.02 / 501,7573,66344.766206%-0.000337-0.0001330.0019330.000033-0.000001
T29Jan21P30.00PUT30.00$1.00$0.91 / 45$1.03 / 331,3031,49530.410069%-0.919346-0.0210060.2330440.003924-0.002276
T29Jan21P27.50PUT27.50$0.04$0.02 / 19$0.04 / 116958,78540.875902%-0.005187-0.0016180.0234070.000394-0.000012
T29Jan21C28.50CALL28.50$0.72$0.70 / 45$0.77 / 136573,28535.844158%0.824457-0.0227580.4037320.0067980.001919
T29Jan21C28.00CALL28.00$1.09$1.11 / 10$1.26 / 335952,65043.693085%0.958627-0.0039020.1371540.0023090.002203
T29Jan21C33.00CALL33.00$0.01$0.01 / 4$0.01 / 424353,22364.601798%0.0000010.0000000.0000010.0000000.000000
T29Jan21P26.00PUT26.00$0.01$0.01 / 4193631,54059.317988%-0.0000010.0000000.0000010.0000000.000000
T29Jan21P26.50PUT26.50$0.01$0.01 / 1$0.02 / 443532,63353.985919%-0.000011-0.0000050.0000740.0000010.000000
T29Jan21C34.00CALL34.00$0.01$0.01 / 10$0.01 / 963041,40477.396626%0.0000010.0000000.0000010.0000000.000000
T29Jan21C35.50CALL35.50$0.01$0.01 / 203014,15995.383648%0.0000010.0000000.0000010.0000000.000000
T29Jan21P25.00PUT25.00$0.01$0.01 / 100$0.01 / 13527364376.901770%-0.0000010.0000000.0000010.0000000.000000
T29Jan21C33.50CALL33.50$0.01$0.01 / 1$0.01 / 1292462,08271.087547%0.0000010.0000000.0000010.0000000.000000
T29Jan21P30.50PUT30.50$1.49$1.35 / 33$1.49 / 3115828823.790908%-0.983956-0.0096810.0608800.001025-0.002470
T29Jan21C26.50CALL26.50$2.62$2.55 / 36$2.68 / 117930162.041061%0.9994020.0056370.0000740.0000010.002178
T29Jan21C23.50CALL23.50$5.95$5.55 / 30$5.70 / 306955129.432682%0.9994130.0056480.0000010.0000000.001931
T29Jan21C27.00CALL27.00$2.13$2.06 / 43$2.26 / 356268163.970554%0.9990760.0055080.0019330.0000330.002218
T29Jan21C27.50CALL27.50$1.79$1.56 / 34$1.70 / 205792345.479791%0.9942260.0040220.0234070.0003940.002248
T29Jan21P31.00PUT31.00$1.95$1.86 / 2$2.01 / 485219640.394585%-0.997544-0.0062570.0093390.000157-0.002543
T29Jan21C22.00CALL22.00$7.00$7.05 / 34$7.25 / 32427176.863516%0.9994130.0056510.0000010.0000000.001808
T29Jan21C26.00CALL26.00$3.10$3.10 / 44$3.20 / 36304184.440299%0.9994130.0056430.0000010.0000000.002137
T29Jan21C40.00CALL40.00$0.01$0.01 / 3632127142.908674%0.0000010.0000000.0000010.0000000.000000
T29Jan21C22.50CALL22.50$6.60$6.55 / 31$6.70 / 30217151.438841%0.9994130.0056500.0000010.0000000.001849
T29Jan21P35.50PUT35.50$5.75$6.30 / 48$6.50 / 38183392.527970%-0.999413-0.0056250.0000010.000000-0.002918
T29Jan21C37.00CALL37.00$0.01$0.01 / 301153,158112.180089%0.0000010.0000000.0000010.0000000.000000
T29Jan21P32.50PUT32.50$3.13$3.35 / 10$3.45 / 31103455.815220%-0.999413-0.0056310.0000020.000000-0.002671
T29Jan21C25.00CALL25.00$4.20$4.00 / 44$4.20 / 33101783.152918%0.9994130.0056450.0000010.0000000.002055
T29Jan21P33.00PUT33.00$3.40$3.80 / 35$3.90 / 309762.356934%-0.999413-0.0056300.0000010.000000-0.002712
T29Jan21C35.00CALL35.00$0.01$0.01 / 42481,59789.531045%0.0000010.0000000.0000010.0000000.000000
T29Jan21P36.50PUT36.50$6.50$7.30 / 33$7.50 / 32648110.422267%-0.999413-0.0056230.0000010.000000-0.003000
T29Jan21C34.50CALL34.50$0.01$0.01 / 8633983.539893%0.0000010.0000000.0000010.0000000.000000
T29Jan21P32.00PUT32.00$2.71$2.82 / 31$2.98 / 3567452.774375%-0.999406-0.0056350.0000490.000001-0.002630
T29Jan21P31.50PUT31.50$2.40$2.35 / 17$2.48 / 33525153.894285%-0.999271-0.0056910.0008630.000015-0.002589
T29Jan21P35.00PUT35.00$5.00$5.80 / 40$6.00 / 334486.787966%-0.999413-0.0056260.0000010.000000-0.002877
T29Jan21C36.50CALL36.50$0.01$0.01 / 973256106.700868%0.0000010.0000000.0000010.0000000.000000
T29Jan21C36.00CALL36.00$0.03$0.03 / 2$0.01 / 1002854111.085262%0.0000010.0000000.0000010.0000000.000000
T29Jan21P36.00PUT36.00$6.05$6.80 / 43$7.00 / 4521698.141799%-0.999413-0.0056240.0000010.000000-0.002959
T29Jan21P34.50PUT34.50$4.60$5.30 / 33$5.50 / 3421180.912329%-0.999413-0.0056270.0000010.000000-0.002836
T29Jan21C24.50CALL24.50$5.30$4.50 / 47$4.70 / 442692.597236%0.9994130.0056460.0000010.0000000.002014
T29Jan21P24.50PUT24.50$0.01$0.01 / 10011,29985.785329%-0.0000010.0000000.0000010.0000000.000000
T29Jan21C23.00CALL23.00$6.37$6.00 / 33$6.20 / 3014121.535649%0.9994130.0056490.0000010.0000000.001890
T29Jan21C21.50CALL21.50$7.35$7.50 / 39$7.80 / 35189189.035836%0.9994130.0056520.0000010.0000000.001767
T29Jan21P40.00PUT40.00$10.80 / 30$11.00 / 3200139.205456%-0.999413-0.0056170.0000010.000000-0.003288
T29Jan21P38.50PUT38.50$9.30 / 30$9.55 / 3000124.899153%-0.999413-0.0056190.0000010.000000-0.003164
T29Jan21C38.50CALL38.50$0.01$0.01 / 1010359127.976779%0.0000010.0000000.0000010.0000000.000000
T29Jan21P38.00PUT38.00$8.80 / 30$9.05 / 3000119.826398%-0.999413-0.0056200.0000010.000000-0.003123
T29Jan21C38.00CALL38.00$0.01$0.01 / 1030631122.812124%0.0000010.0000000.0000010.0000000.000000
T29Jan21P37.50PUT37.50$8.30 / 30$8.50 / 3000114.284966%-0.999413-0.0056210.0000010.000000-0.003082
T29Jan21C37.50CALL37.50$0.01$0.01 / 10201,193117.549138%0.0000010.0000000.0000010.0000000.000000
T29Jan21P37.00PUT37.00$8.00$7.80 / 33$8.00 / 30026109.013339%-0.999413-0.0056220.0000010.000000-0.003041
T29Jan21P34.00PUT34.00$5.15$4.80 / 56$5.00 / 3501074.889132%-0.999413-0.0056280.0000010.000000-0.002795
T29Jan21P33.50PUT33.50$4.50$4.30 / 38$4.45 / 410173.796296%-0.999413-0.0056290.0000010.000000-0.002753
T29Jan21C25.50CALL25.50$3.90$3.45 / 38$3.75 / 4101373.777773%0.9994130.0056440.0000010.0000000.002096
T29Jan21P25.50PUT25.50$0.01$0.01 / 110082968.085899%-0.0000010.0000000.0000010.0000000.000000
T29Jan21P23.50PUT23.50$0.02$0.01 / 10119103.849983%-0.0000010.0000000.0000010.0000000.000000
T29Jan21P23.00PUT23.00$0.03$0.03 / 180192132.634514%-0.0000010.0000000.0000010.0000000.000000
T29Jan21P22.50PUT22.50$0.02$0.03 / 460156143.239778%-0.0000010.0000000.0000010.0000000.000000
T29Jan21P22.00PUT22.00$0.01$0.01 / 10337131.895895%-0.0000010.0000000.0000010.0000000.000000
T29Jan21P21.50PUT21.50$0.01$0.01 / 1501,977141.554087%-0.0000010.0000000.0000010.0000000.000000