T Option Chain

End of day data from July 23, 2021 for T options expired on July 23, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T23Jul21C28.00CALL28.00$0.15$0.13 / 12$0.17 / 1311,29615,49312.161649%0.668929-0.0484231.2574960.0053370.000510
T23Jul21P28.00PUT28.00$0.02$0.01 / 145$0.02 / 966,08813,7199.686690%-0.330866-0.0541351.2574960.005337-0.000257
T23Jul21C28.50CALL28.50$0.01$0.01 / 595,77625,24618.181362%0.098524-0.0244570.6022040.0025560.000076
T23Jul21P27.50PUT27.50$0.01$0.01 / 872,94811,96727.365437%-0.014054-0.0052410.1242120.000527-0.000011
T23Jul21P28.50PUT28.50$0.36$0.34 / 13$0.42 / 482,8228,98215.087777%-0.901272-0.0301680.6022040.002556-0.000705
T23Jul21C27.50CALL27.50$0.69$0.61 / 13$0.68 / 131,9154,56432.521888%0.9857420.0004710.1242120.0005270.000743
T23Jul21C29.00CALL29.00$0.01$0.01 / 2441,19426,88634.862546%0.001408-0.0006560.0159770.0000680.000001
T23Jul21P29.00PUT29.00$0.92$0.83 / 32$0.91 / 378923,51947.639878%-0.998388-0.0063660.0159770.000068-0.000793
T23Jul21C27.00CALL27.00$1.16$1.12 / 12$1.18 / 144562,75853.887269%0.9997620.0056920.0004900.0000020.000740
T23Jul21P30.00PUT30.00$1.88$1.83 / 14$1.88 / 1244093654.800340%-0.999796-0.0057090.0000010.000000-0.000822
T23Jul21C29.50CALL29.50$0.01$0.01 / 74130218,13149.905982%0.000002-0.0000010.0000270.0000000.000000
T23Jul21C34.00CALL34.00$0.01$0.01 / 40193601159.017518%0.0000010.0000000.0000010.0000000.000000
T23Jul21P29.50PUT29.50$1.33$1.33 / 16$1.40 / 4418356543.104890%-0.999794-0.0057110.0000270.000000-0.000808
T23Jul21P27.00PUT27.00$0.02$0.01 / 11816310,78244.221761%-0.000034-0.0000210.0004900.0000020.000000
T23Jul21C26.50CALL26.50$1.62$1.62 / 12$1.68 / 148433672.342507%0.9997960.0057130.0000010.0000000.000726
T23Jul21C30.00CALL30.00$0.01$0.01 / 1,6898220,33563.983991%0.0000010.0000000.0000010.0000000.000000
T23Jul21P31.00PUT31.00$2.82$2.83 / 14$2.88 / 127124878.500380%-0.999796-0.0057080.0000010.000000-0.000849
T23Jul21C30.50CALL30.50$0.01$0.01 / 303664,26577.366250%0.0000010.0000000.0000010.0000000.000000
T23Jul21P30.50PUT30.50$2.38$2.33 / 4$2.39 / 43416488.467342%-0.999796-0.0057090.0000010.000000-0.000836
T23Jul21C31.00CALL31.00$0.01$0.01 / 363257,25390.191344%0.0000010.0000000.0000010.0000000.000000
T23Jul21C25.50CALL25.50$2.59$2.62 / 12$2.70 / 401324115.407949%0.9997960.0057140.0000010.0000000.000699
T23Jul21P26.50PUT26.50$0.01$0.01 / 14114,48860.396233%-0.0000010.0000000.0000010.0000000.000000
T23Jul21C25.00CALL25.00$3.15$3.10 / 37$3.20 / 531047125.855898%0.9997960.0057150.0000010.0000000.000685
T23Jul21C22.50CALL22.50$5.60$5.60 / 41$5.70 / 53816215.771925%0.9997960.0057180.0000010.0000000.000616
T23Jul21P31.50PUT31.50$3.37$3.30 / 53$3.40 / 385590.099774%-0.999796-0.0057070.0000010.000000-0.000863
T23Jul21C26.00CALL26.00$2.07$2.07 / 36$2.18 / 1257054.715893%0.9997960.0057140.0000010.0000000.000712
T23Jul21P26.00PUT26.00$0.01$0.01 / 4754,29176.270319%-0.0000010.0000000.0000010.0000000.000000
T23Jul21P25.00PUT25.00$0.01$0.01 / 2242,789107.753252%-0.0000010.0000000.0000010.0000000.000000
T23Jul21P25.50PUT25.50$0.01$0.01 / 4121,13592.021526%-0.0000010.0000000.0000010.0000000.000000
T23Jul21P24.00PUT24.00$0.01$0.01 / 412549139.428676%-0.0000010.0000000.0000010.0000000.000000
T23Jul21P32.00PUT32.00$4.00$3.80 / 46$3.90 / 43133101.086439%-0.999796-0.0057070.0000010.000000-0.000877
T23Jul21C23.50CALL23.50$4.60$4.60 / 41$4.70 / 3716179.330596%0.9997960.0057170.0000010.0000000.000644
T23Jul21C36.50CALL36.50$0.01$0.01 / 4501,227208.933806%0.0000010.0000000.0000010.0000000.000000
T23Jul21P36.50PUT36.50$8.65$8.30 / 53$8.40 / 3902188.392062%-0.999796-0.0057010.0000010.000000-0.001000
T23Jul21P36.00PUT36.00$7.80 / 37$7.90 / 4500179.521891%-0.999796-0.0057020.0000010.000000-0.000986
T23Jul21C36.00CALL36.00$0.01$0.01 / 450821199.377262%0.0000010.0000000.0000010.0000000.000000
T23Jul21P35.50PUT35.50$7.30 / 50$7.40 / 4400170.473558%-0.999796-0.0057030.0000010.000000-0.000973
T23Jul21C35.50CALL35.50$0.01$0.01 / 430643189.620233%0.0000010.0000000.0000010.0000000.000000
T23Jul21P35.00PUT35.00$6.80 / 53$6.90 / 4000161.234766%-0.999796-0.0057030.0000010.000000-0.000959
T23Jul21C35.00CALL35.00$0.01$0.01 / 460485179.648797%0.0000010.0000000.0000010.0000000.000000
T23Jul21C34.50CALL34.50$0.01$0.01 / 22503,322169.452367%0.0000010.0000000.0000010.0000000.000000
T23Jul21P34.50PUT34.50$6.30 / 53$6.40 / 3900151.795357%-0.999796-0.0057040.0000010.000000-0.000945
T23Jul21P34.00PUT34.00$5.58$5.80 / 53$5.90 / 3800142.142989%-0.999796-0.0057040.0000010.000000-0.000932
T23Jul21C33.50CALL33.50$0.01$0.01 / 430391148.325586%0.0000010.0000000.0000010.0000000.000000
T23Jul21P33.50PUT33.50$5.30 / 46$5.40 / 4000132.264324%-0.999796-0.0057050.0000010.000000-0.000918
T23Jul21C33.00CALL33.00$0.01$0.01 / 11801,767137.360829%0.0000010.0000000.0000010.0000000.000000
T23Jul21P33.00PUT33.00$5.20$4.80 / 40$4.90 / 41017122.140563%-0.999796-0.0057060.0000010.000000-0.000904
T23Jul21C32.50CALL32.50$0.01$0.01 / 900679126.091702%0.0000010.0000000.0000010.0000000.000000
T23Jul21P32.50PUT32.50$4.05$4.30 / 40$4.40 / 4202111.758557%-0.999796-0.0057060.0000010.000000-0.000890
T23Jul21C32.00CALL32.00$0.01$0.01 / 2401,609114.501972%0.0000010.0000000.0000010.0000000.000000
T23Jul21C31.50CALL31.50$0.01$0.01 / 2003,368102.547881%0.0000010.0000000.0000010.0000000.000000
T23Jul21C24.50CALL24.50$3.20$3.60 / 40$3.70 / 5300143.582971%0.9997960.0057160.0000010.0000000.000671
T23Jul21P24.50PUT24.50$0.01$0.01 / 1130340123.539345%-0.0000010.0000000.0000010.0000000.000000
T23Jul21C24.00CALL24.00$3.85$4.10 / 42$4.20 / 53011161.391002%0.9997960.0057160.0000010.0000000.000658
T23Jul21P23.50PUT23.50$0.01$0.01 / 4101,342155.464313%-0.0000010.0000000.0000010.0000000.000000
T23Jul21C23.00CALL23.00$5.05$5.10 / 42$5.20 / 37065197.444723%0.9997960.0057170.0000010.0000000.000630
T23Jul21P23.00PUT23.00$0.01$0.01 / 410397171.678732%-0.0000010.0000000.0000010.0000000.000000
T23Jul21P22.50PUT22.50$0.01$0.01 / 4102,623188.103181%-0.0000010.0000000.0000010.0000000.000000