T Option Chain

End of day data from July 2, 2020 for T options expired on July 2, 2020.

Data From

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.27 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T2Jul20C30.00CALL30.00$0.06$0.03 / 49$0.12 / 306,04910,2333.940472%0.560382-0.1290800.5879400.0062120.000453
T2Jul20C30.50CALL30.50$0.01$0.01 / 1$0.01 / 1012,99111,17918.001853%0.277639-0.1108490.4998600.0052810.000226
T2Jul20P29.50PUT29.50$0.01$0.01 / 15$0.01 / 12,9526,25924.579603%-0.182276-0.0896860.3943550.004167-0.000152
T2Jul20P30.00PUT30.00$0.01$0.01 / 2$0.01 / 271,9185,9346.544198%-0.439429-0.1346460.5879400.006212-0.000368
T2Jul20C31.00CALL31.00$0.01$0.01 / 3$0.01 / 5211,2566,45933.488943%0.093472-0.0554750.2490320.0026310.000076
T2Jul20P30.50PUT30.50$0.45$0.38 / 36$0.49 / 1401,0122,37524.412578%-0.722172-0.1164140.4998600.005281-0.000610
T2Jul20C29.50CALL29.50$0.55$0.50 / 72$0.64 / 545271,89126.879096%0.817535-0.0841190.3943550.0041670.000656
T2Jul20P29.00PUT29.00$0.01$0.01 / 411715,60840.356187%-0.047068-0.0332110.1465360.001548-0.000039
T2Jul20C29.00CALL29.00$1.10$1.00 / 74$1.12 / 309745826.205473%0.952743-0.0276410.1465360.0015480.000755
T2Jul20P31.00PUT31.00$0.96$0.88 / 30$1.00 / 85941,42844.546063%-0.906339-0.0610380.2490320.002631-0.000773
T2Jul20P31.50PUT31.50$1.35$1.36 / 49$1.53 / 835640163.364875%-0.979028-0.0222170.0745900.000788-0.000846
T2Jul20P28.00PUT28.00$0.01$0.01 / 405319,84270.212928%-0.000579-0.0006860.0030350.0000320.000000
T2Jul20C31.50CALL31.50$0.01$0.01 / 225484,29147.520073%0.020784-0.0166560.0745900.0007880.000017
T2Jul20C28.50CALL28.50$1.55$1.50 / 55$1.67 / 544823549.546684%0.992759-0.0010450.0292510.0003090.000775
T2Jul20C28.00CALL28.00$2.34$1.97 / 71$2.13 / 393622262.592635%0.9992320.0048880.0030350.0000320.000767
T2Jul20P28.50PUT28.50$0.01$0.01 / 16322,48155.440396%-0.007053-0.0066160.0292510.000309-0.000006
T2Jul20P33.50PUT33.50$3.40$3.35 / 57$3.50 / 691312107.472329%-0.999811-0.0055550.0000060.000000-0.000918
T2Jul20C33.00CALL33.00$0.01$0.01 / 50132,33285.253096%0.000018-0.0000270.0001200.0000010.000000
T2Jul20P32.00PUT32.00$1.87$1.88 / 17$2.00 / 421182176.849699%-0.996783-0.0086360.0137600.000145-0.000874
T2Jul20C32.00CALL32.00$0.01$0.01 / 12888,19060.685747%0.003029-0.0030770.0137600.0001450.000002
T2Jul20C27.00CALL27.00$3.30$2.99 / 42$3.15 / 496188109.808732%0.9998110.0055760.0000040.0000000.000740
T2Jul20C27.50CALL27.50$2.84$2.50 / 31$2.64 / 32521589.327779%0.9997870.0055390.0001580.0000020.000753
T2Jul20P33.00PUT33.00$2.67$2.83 / 32$3.00 / 3232984.526551%-0.999793-0.0055820.0001200.000001-0.000904
T2Jul20P32.50PUT32.50$2.24$2.37 / 11$2.53 / 3127296.731614%-0.999521-0.0059150.0015990.000017-0.000890
T2Jul20P27.50PUT27.50$0.01$0.01 / 211,17584.841344%-0.000025-0.0000360.0001580.0000020.000000
T2Jul20C23.00CALL23.00$7.25$6.95 / 32$7.15 / 3116273.395242%0.9998120.0055910.0000010.0000000.000630
T2Jul20C40.00CALL40.00$0.01$0.06 / 6001288.341571%0.0000010.0000000.0000010.0000000.000000
T2Jul20P40.00PUT40.00$9.85 / 31$10.05 / 3300274.454375%-0.999812-0.0055310.0000010.000000-0.001096
T2Jul20P39.00PUT39.00$9.30$8.80 / 30$9.00 / 3000203.291155%-0.999812-0.0055340.0000010.000000-0.001068
T2Jul20C39.00CALL39.00$0.01$0.18 / 6901333.138646%0.0000010.0000000.0000010.0000000.000000
T2Jul20P38.50PUT38.50$8.30 / 34$8.55 / 3300215.249466%-0.999812-0.0055360.0000010.000000-0.001055
T2Jul20C38.50CALL38.50$0.01$0.17 / 6203316.562083%0.0000010.0000000.0000010.0000000.000000
T2Jul20P38.00PUT38.00$7.80 / 35$8.05 / 3300205.569114%-0.999812-0.0055380.0000010.000000-0.001041
T2Jul20C38.00CALL38.00$0.01$0.01 / 1033188.264145%0.0000010.0000000.0000010.0000000.000000
T2Jul20P37.50PUT37.50$4.70$7.20 / 34$7.55 / 3300176.202810%-0.999812-0.0055390.0000010.000000-0.001027
T2Jul20C37.50CALL37.50$0.01$0.01 / 203179.018369%0.0000010.0000000.0000010.0000000.000000
T2Jul20C36.50CALL36.50$0.01$0.01 / 13042159.934951%0.0000010.0000000.0000010.0000000.000000
T2Jul20P36.50PUT36.50$5.20 / 35$6.90 / 3300157.195502%-0.999812-0.0055430.0000010.000000-0.001000
T2Jul20C36.00CALL36.00$0.01$0.01 / 20249150.072386%0.0000010.0000000.0000010.0000000.000000
T2Jul20P36.00PUT36.00$5.40$5.85 / 31$6.05 / 3300188.478336%-0.999812-0.0055450.0000010.000000-0.000986
T2Jul20P35.50PUT35.50$6.00$5.35 / 31$5.55 / 3300176.553832%-0.999812-0.0055470.0000010.000000-0.000973
T2Jul20C35.50CALL35.50$0.01$0.01 / 50310139.976728%0.0000010.0000000.0000010.0000000.000000
T2Jul20C35.00CALL35.00$0.02$0.01 / 30816129.631208%0.0000010.0000000.0000010.0000000.000000
T2Jul20P35.00PUT35.00$4.93$4.80 / 50$5.00 / 3503129.526522%-0.999812-0.0055480.0000010.000000-0.000959
T2Jul20C34.50CALL34.50$0.02$0.01 / 2000436119.014582%0.0000010.0000000.0000010.0000000.000000
T2Jul20P34.50PUT34.50$4.34$4.35 / 43$4.50 / 3500131.338260%-0.999812-0.0055500.0000010.000000-0.000945
T2Jul20C34.00CALL34.00$0.01$0.01 / 30466108.101849%0.0000010.0000000.0000010.0000000.000000
T2Jul20P34.00PUT34.00$3.90$3.80 / 53$4.00 / 4800108.138405%-0.999811-0.0055520.0000010.000000-0.000932
T2Jul20C33.50CALL33.50$0.01$0.01 / 11028896.861567%0.000001-0.0000010.0000060.0000000.000000
T2Jul20C32.50CALL32.50$0.01$0.01 / 3002,22073.221022%0.000290-0.0003580.0015990.0000170.000000
T2Jul20P27.00PUT27.00$0.01$0.01 / 4803,54699.424457%-0.000001-0.0000010.0000040.0000000.000000
T2Jul20C26.50CALL26.50$3.35$3.50 / 40$3.70 / 40049105.324174%0.9998120.0055790.0000010.0000000.000726
T2Jul20P26.50PUT26.50$0.04$0.01 / 540509114.032575%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C26.00CALL26.00$3.80$4.00 / 49$4.20 / 5002119.117417%0.9998120.0055800.0000010.0000000.000712
T2Jul20P26.00PUT26.00$0.01$0.01 / 130927128.709263%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C25.50CALL25.50$4.35$4.50 / 47$4.70 / 3606133.025776%0.9998120.0055820.0000010.0000000.000699
T2Jul20P25.50PUT25.50$0.02$0.01 / 700686143.493126%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C25.00CALL25.00$4.70$4.85 / 34$5.25 / 34025174.142893%0.9998120.0055840.0000010.0000000.000685
T2Jul20P25.00PUT25.00$0.01$0.03 / 3801,281186.943385%0.0000000.0000000.0000010.0000000.000000
T2Jul20C24.50CALL24.50$5.90$5.35 / 36$5.85 / 3500161.293009%0.9998120.0055860.0000010.0000000.000671
T2Jul20P24.50PUT24.50$0.03$0.01 / 204173.501938%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C24.00CALL24.00$5.00$5.95 / 32$6.15 / 31023207.130772%0.9998120.0055880.0000010.0000000.000658
T2Jul20P24.00PUT24.00$0.03$0.11 / 37019283.403131%-0.0000010.0000000.0000010.0000000.000000
T2Jul20P23.50PUT23.50$0.01$0.01 / 102204.267845%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C23.50CALL23.50$7.15$6.45 / 31$6.65 / 3100206.866871%0.9998120.0055890.0000010.0000000.000644
T2Jul20P23.00PUT23.00$0.01$0.03 / 30029256.849358%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C22.50CALL22.50$8.00$7.45 / 32$7.70 / 3301258.291639%0.9998120.0055930.0000010.0000000.000616
T2Jul20P22.50PUT22.50$0.02 / 4600258.846809%-0.0000010.0000000.0000010.0000000.000000
T2Jul20C20.00CALL20.00$9.90$9.95 / 33$10.20 / 3406386.797027%0.9998120.0056020.0000010.0000000.000548
T2Jul20P20.00PUT20.00$0.01$0.02 / 36013349.839899%-0.0000010.0000000.0000010.0000000.000000