T Option Chain

End of day data from July 2, 2021 for T options expired on July 2, 2021.

Data From

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T2Jul21P39.00PUT39.00$10.10$9.75 / 12$9.80 / 1200299.109646%-0.999802-0.0057440.0000010.000000-0.001068
T2Jul21P38.50PUT38.50$9.60$9.20 / 47$9.30 / 1201215.352807%-0.999802-0.0057440.0000010.000000-0.001055
T2Jul21P38.00PUT38.00$9.10$8.70 / 88$8.80 / 1200206.452070%-0.999802-0.0057450.0000010.000000-0.001041
T2Jul21P37.50PUT37.50$8.20 / 39$8.30 / 1200197.378773%-0.999802-0.0057450.0000010.000000-0.001027
T2Jul21P37.00PUT37.00$7.80$7.70 / 198$7.80 / 1201188.123735%-0.999802-0.0057460.0000010.000000-0.001014
T2Jul21P36.50PUT36.50$7.30$7.20 / 122$7.30 / 1201196.731297%-0.999802-0.0057470.0000010.000000-0.001000
T2Jul21C22.00CALL22.00$6.74$7.20 / 17$7.30 / 6006264.256119%0.9998020.0057620.0000010.0000000.000603
T2Jul21P36.00PUT36.00$7.05$6.70 / 211$6.80 / 1201186.340044%-0.999802-0.0057470.0000010.000000-0.000986
T2Jul21P35.50PUT35.50$6.30$6.20 / 150$6.30 / 1200159.163543%-0.999802-0.0057480.0000010.000000-0.000973
T2Jul21C23.00CALL23.00$5.70$6.20 / 12$6.30 / 4900228.012572%0.9998020.0057610.0000010.0000000.000630
T2Jul21P35.00PUT35.00$5.80$5.70 / 222$5.80 / 1202149.071379%-0.999802-0.0057480.0000010.000000-0.000959
T2Jul21C23.50CALL23.50$5.70 / 12$5.80 / 3500210.280142%0.9998020.0057610.0000010.0000000.000644
T2Jul21P34.50PUT34.50$5.20 / 151$5.30 / 1800176.636646%-0.999802-0.0057490.0000010.000000-0.000945
T2Jul21C24.00CALL24.00$5.29$5.20 / 12$5.30 / 7215192.769747%0.9998020.0057600.0000010.0000000.000658
T2Jul21P34.00PUT34.00$5.30$4.70 / 171$4.80 / 18052128.136191%-0.999802-0.0057490.0000010.000000-0.000932
T2Jul21P33.50PUT33.50$4.20 / 48$4.30 / 2200117.251521%-0.999802-0.0057500.0000010.000000-0.000918
T2Jul21C25.00CALL25.00$3.85$4.20 / 13$4.30 / 114022158.285267%0.9998020.0057590.0000010.0000000.000685
T2Jul21P33.00PUT33.00$3.70$3.70 / 180$3.80 / 19126106.052024%-0.999802-0.0057500.0000010.000000-0.000904
T2Jul21C25.50CALL25.50$3.25$3.70 / 13$3.80 / 4805141.242047%0.9998020.0057590.0000010.0000000.000699
T2Jul21P32.50PUT32.50$3.66$3.20 / 112$3.30 / 13017105.709889%-0.999802-0.0057510.0000010.000000-0.000890
T2Jul21C26.00CALL26.00$3.15$3.20 / 21$3.30 / 66265124.264549%0.9998020.0057580.0000010.0000000.000712
T2Jul21P32.00PUT32.00$2.85$2.74 / 13$2.80 / 13624874.109539%-0.999802-0.0057520.0000010.000000-0.000877
T2Jul21C26.50CALL26.50$2.74$2.68 / 40$2.76 / 1322699.021362%0.9998020.0057580.0000010.0000000.000726
T2Jul21P31.50PUT31.50$2.29$2.24 / 12$2.37 / 361887.312082%-0.999802-0.0057520.0000010.000000-0.000863
T2Jul21C27.00CALL27.00$2.27$2.20 / 21$2.26 / 131728670.235248%0.9998020.0057570.0000010.0000000.000740
T2Jul21P31.00PUT31.00$1.74$1.74 / 21$1.81 / 132410750.837160%-0.999802-0.0057530.0000010.000000-0.000849
T2Jul21C27.50CALL27.50$1.76$1.70 / 13$1.74 / 121921667.008433%0.9998020.0057560.0000010.0000000.000753
T2Jul21P30.50PUT30.50$1.24$1.24 / 87$1.31 / 133540738.370808%-0.999781-0.0057670.0003020.000001-0.000836
T2Jul21C28.00CALL28.00$1.27$1.20 / 21$1.27 / 131691,33846.281782%0.9997820.0057430.0002820.0000010.000767
T2Jul21P30.00PUT30.00$0.75$0.74 / 13$0.80 / 1329710,21425.070257%-0.993717-0.0083420.0564770.000263-0.000817
T2Jul21C28.50CALL28.50$0.77$0.72 / 12$0.75 / 124642,41630.104470%0.9918640.0023920.0714210.0003330.000774
T2Jul21P29.50PUT29.50$0.23$0.24 / 17$0.30 / 136942,17010.529442%-0.814552-0.0454010.8763930.004087-0.000661
T2Jul21C29.00CALL29.00$0.24$0.23 / 10$0.25 / 2510,09021,57513.898536%0.771374-0.0416560.9922780.0046270.000610
T2Jul21C39.00CALL39.00$0.02$0.03 / 41149262.587579%0.0000010.0000000.0000010.0000000.000000
T2Jul21C38.50CALL38.50$0.02$0.03 / 1701252.784272%0.0000010.0000000.0000010.0000000.000000
T2Jul21C38.00CALL38.00$0.02$0.03 / 130245242.784947%0.0000010.0000000.0000010.0000000.000000
T2Jul21C36.50CALL36.50$0.01$0.03 / 390132211.502510%0.0000010.0000000.0000010.0000000.000000
T2Jul21C36.00CALL36.00$0.03$0.03 / 41035200.607515%0.0000010.0000000.0000010.0000000.000000
T2Jul21C35.50CALL35.50$0.01$0.03 / 390337189.452181%0.0000010.0000000.0000010.0000000.000000
T2Jul21P24.00PUT24.00$0.01$0.03 / 1860885197.685730%-0.0000010.0000000.0000010.0000000.000000
T2Jul21C37.00CALL37.00$0.02$0.02 / 130166209.219720%0.0000010.0000000.0000010.0000000.000000
T2Jul21P23.50PUT23.50$0.02$0.02 / 1880226202.179975%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P23.00PUT23.00$0.01$0.02 / 130453219.380033%-0.0000010.0000000.0000010.0000000.000000
T2Jul21C37.50CALL37.50$0.02$0.01 / 131045200.134227%0.0000010.0000000.0000010.0000000.000000
T2Jul21C35.00CALL35.00$0.01$0.01 / 230216151.494180%0.0000010.0000000.0000010.0000000.000000
T2Jul21C34.50CALL34.50$0.01$0.01 / 1580932141.084265%0.0000010.0000000.0000010.0000000.000000
T2Jul21C34.00CALL34.00$0.01$0.01 / 24252,304130.409493%0.0000010.0000000.0000010.0000000.000000
T2Jul21C33.50CALL33.50$0.01$0.01 / 31201,340119.446440%0.0000010.0000000.0000010.0000000.000000
T2Jul21C33.00CALL33.00$0.01$0.01 / 12201,259108.166207%0.0000010.0000000.0000010.0000000.000000
T2Jul21C32.50CALL32.50$0.01$0.01 / 4361090196.537415%0.0000010.0000000.0000010.0000000.000000
T2Jul21C32.00CALL32.00$0.01$0.01 / 141182384.511981%0.0000010.0000000.0000010.0000000.000000
T2Jul21C31.50CALL31.50$0.01$0.01 / 15401,11472.029758%0.0000010.0000000.0000010.0000000.000000
T2Jul21C31.00CALL31.00$0.02$0.01 / 133191,70758.993041%0.0000010.0000000.0000010.0000000.000000
T2Jul21C30.50CALL30.50$0.02$0.01 / 621474,94445.254184%0.000021-0.0000140.0003020.0000010.000000
T2Jul21C30.00CALL30.00$0.01$0.01 / 8263118,98330.521150%0.006085-0.0025890.0564770.0002630.000005
T2Jul21C29.50CALL29.50$0.01$0.01 / 2,5304,46616,12313.930785%0.185250-0.0396460.8763930.0040870.000148
T2Jul21P29.00PUT29.00$0.01$0.01 / 3474,2737,17312.098519%-0.228428-0.0474110.9922780.004627-0.000184
T2Jul21P28.50PUT28.50$0.02$0.01 / 8132510,04829.649859%-0.007938-0.0033640.0714210.000333-0.000006
T2Jul21P28.00PUT28.00$0.01$0.01 / 25513,29645.665907%-0.000020-0.0000130.0002820.0000010.000000
T2Jul21P27.50PUT27.50$0.01$0.01 / 65101,56161.117918%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P27.00PUT27.00$0.01$0.01 / 21132,42476.313435%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P26.50PUT26.50$0.01$0.01 / 13010591.401958%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P26.00PUT26.00$0.01$0.01 / 1301,029106.474462%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P25.50PUT25.50$0.01$0.01 / 401,388121.595826%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P25.00PUT25.00$0.01$0.01 / 501,272136.807549%-0.0000010.0000000.0000010.0000000.000000
T2Jul21P22.00PUT22.00$0.01 / 1300231.839189%-0.0000010.0000000.0000010.0000000.000000