T Option Chain

End of day data from August 31, 2021 for T options expired on November 19, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T19Nov21C27.00CALL27.00$0.98$0.98 / 59$1.03 / 119702,16720.121215%0.493931-0.0007360.2662420.0506800.028817
T19Nov21C29.00CALL29.00$0.27$0.26 / 16$0.28 / 1,0998674,07418.330105%0.091095-0.0009610.1107410.0210800.005409
T19Nov21C28.00CALL28.00$0.53$0.52 / 13$0.55 / 126252,81618.666109%0.246828-0.0014330.2125560.0404610.014556
T19Nov21P26.00PUT26.00$0.59$0.58 / 12$0.61 / 1049194520.230401%-0.235197-0.0041220.2071090.039424-0.014782
T19Nov21C30.00CALL30.00$0.13$0.12 / 121$0.15 / 1,2792916,78418.582850%0.024817-0.0003850.0393230.0074850.001481
T19Nov21P27.00PUT27.00$0.97$0.96 / 52$0.99 / 522042,07018.933851%-0.489199-0.0063690.2662420.050680-0.031095
T19Nov21P25.00PUT25.00$0.38$0.34 / 2,402$0.37 / 1,0301291,54121.760777%-0.073798-0.0016890.0945330.017995-0.004603
T19Nov21P28.00PUT28.00$1.55$1.55 / 11$1.58 / 3497796618.664543%-0.736302-0.0070640.2125560.040461-0.047576
T19Nov21C26.00CALL26.00$1.70$1.65 / 2,486$1.75 / 1,3396755923.134197%0.7479330.0015120.2071090.0394240.042911
T19Nov21C25.00CALL25.00$2.45$2.51 / 2,102$2.65 / 76714928.231038%0.9093320.0039460.0945330.0179950.050872
T19Nov21C23.00CALL23.00$4.49$4.40 / 1,448$4.55 / 37130139.575576%0.9817660.0055890.0030320.0005770.050952
T19Nov21P29.00PUT29.00$2.41$2.18 / 22$2.35 / 1,3782531617.364201%-0.892035-0.0065920.1107410.021080-0.058941
T19Nov21P20.00PUT20.00$0.08$0.07 / 9$0.09 / 212487337.862395%-0.0000010.0000000.0000010.0000000.000000
T19Nov21P24.00PUT24.00$0.23$0.22 / 2$0.25 / 111442524.347025%-0.013697-0.0003960.0237170.004515-0.000850
T19Nov21P35.00PUT35.00$8.35$7.90 / 354$8.15 / 72512023.385021%-0.983129-0.0056230.0000020.000000-0.077664
T19Nov21C31.00CALL31.00$0.07$0.07 / 104$0.08 / 110121,25619.503364%0.005052-0.0001040.0098870.0018820.000302
T19Nov21C24.00CALL24.00$3.45$3.45 / 2$3.55 / 12112633.361749%0.9694330.0052400.0237170.0045150.052405
T19Nov21C33.00CALL33.00$0.04$0.03 / 36$0.05 / 32108823.067937%0.000094-0.0000030.0002530.0000480.000006
T19Nov21C32.00CALL32.00$0.06$0.05 / 209$0.06 / 361089121.432548%0.000782-0.0000200.0018210.0003470.000047
T19Nov21P31.00PUT31.00$4.20$4.00 / 54$4.20 / 3341319.218256%-0.978078-0.0057310.0098870.001882-0.068486
T19Nov21P34.00PUT34.00$7.14$6.90 / 39$7.15 / 271621.102980%-0.983121-0.0056250.0000270.000005-0.075444
T19Nov21P32.00PUT32.00$5.40$5.05 / 28$5.15 / 2113922.518901%-0.982348-0.0056470.0018210.000347-0.070960
T19Nov21C40.00CALL40.00$0.03 / 2280038.274369%0.0000010.0000000.0000010.0000000.000000
T19Nov21P40.00PUT40.00$12.80 / 2$13.25 / 200039.197856%-0.983130-0.0056170.0000010.000000-0.088759
T19Nov21P39.00PUT39.00$11.70$11.85 / 2$12.25 / 1004834.486336%-0.983130-0.0056190.0000010.000000-0.086540
T19Nov21C39.00CALL39.00$0.03 / 2070036.209782%0.0000010.0000000.0000010.0000000.000000
T19Nov21P38.00PUT38.00$10.50$11.00 / 40$11.15 / 47021636.320063%-0.983130-0.0056200.0000010.000000-0.084321
T19Nov21C38.00CALL38.00$0.02$0.03 / 18609934.074549%0.0000010.0000000.0000010.0000000.000000
T19Nov21P37.00PUT37.00$9.60$9.95 / 8$10.15 / 1102430.248608%-0.983130-0.0056210.0000010.000000-0.082102
T19Nov21C37.00CALL37.00$0.01 / 1$0.03 / 730030.089792%0.0000010.0000000.0000010.0000000.000000
T19Nov21C36.00CALL36.00$0.02$0.01 / 55$0.03 / 28013927.875127%0.0000010.0000000.0000010.0000000.000000
T19Nov21P36.00PUT36.00$8.80$8.95 / 19$9.15 / 3203828.004684%-0.983130-0.0056220.0000010.000000-0.079883
T19Nov21C35.00CALL35.00$0.03$0.02 / 68$0.04 / 57014527.137169%0.0000010.0000000.0000020.0000000.000000
T19Nov21C34.00CALL34.00$0.03$0.03 / 165$0.04 / 73011525.236623%0.0000090.0000000.0000270.0000050.000001
T19Nov21P33.00PUT33.00$6.40$6.00 / 18$6.15 / 250423.588928%-0.983036-0.0056280.0002530.000048-0.073220
T19Nov21P30.00PUT30.00$3.41$3.15 / 2,960$3.25 / 3,894024119.895507%-0.958313-0.0060140.0393230.007485-0.065088
T19Nov21P23.00PUT23.00$0.18$0.15 / 21$0.19 / 6019627.489815%-0.001364-0.0000480.0030320.000577-0.000084
T19Nov21P22.00PUT22.00$0.13$0.11 / 75$0.13 / 2802930.308521%-0.000066-0.0000030.0001810.000034-0.000004
T19Nov21C22.00CALL22.00$6.26$5.40 / 31$5.50 / 420245.657077%0.9830640.0056360.0001810.0000340.048813
T19Nov21P21.00PUT21.00$0.11$0.09 / 6$0.11 / 41013134.255003%-0.0000010.0000000.0000050.0000010.000000
T19Nov21C21.00CALL21.00$6.30$6.40 / 27$6.50 / 360752.631032%0.9831290.0056400.0000050.0000010.046598
T19Nov21C20.00CALL20.00$7.12$7.40 / 39$7.50 / 290759.785336%0.9831300.0056410.0000010.0000000.044379