T Option Chain

End of day data from July 1, 2022 for T options expiring on July 1, 2022.

Data From

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.28 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T1Jul22C21.00CALL21.00$0.26$0.30 / 144$0.35 / 4166,6639,08024.390718%0.749996-0.0726200.6798680.0035430.000428
T1Jul22C20.50CALL20.50$0.83$0.80 / 60$0.83 / 271,4273,95641.843865%0.961819-0.0172670.1770220.0009230.000539
T1Jul22C20.00CALL20.00$1.33$1.25 / 1,067$1.35 / 181,3272,17367.778431%0.9979900.0007650.0127350.0000660.000547
T1Jul22P21.00PUT21.00$0.01$0.01 / 891,3191,35520.970760%-0.249858-0.0747320.6798680.003543-0.000148
T1Jul22C21.50CALL21.50$0.01$0.01 / 8268859,67814.748021%0.345128-0.0853490.7885860.0041100.000199
T1Jul22P20.50PUT20.50$0.01$0.01 / 5134813,59244.661876%-0.038036-0.0194020.1770220.000923-0.000022
T1Jul22P21.50PUT21.50$0.17$0.15 / 383$0.24 / 4345767410.812800%-0.654727-0.0874380.7885860.004110-0.000390
T1Jul22C15.00CALL15.00$6.30$6.25 / 126$6.35 / 4218018335.660054%0.9998550.0023920.0000010.0000000.000411
T1Jul22C19.00CALL19.00$2.29$2.26 / 483$2.34 / 151764,040129.706742%0.9998550.0022050.0000010.0000000.000521
T1Jul22P22.00PUT22.00$0.62$0.65 / 68$0.74 / 34516236630.528489%-0.925902-0.0346250.2997190.001562-0.000560
T1Jul22C17.00CALL17.00$4.35$4.25 / 159$4.35 / 5511442229.211736%0.9998550.0022990.0000010.0000000.000466
T1Jul22C16.00CALL16.00$5.10$5.25 / 557$5.35 / 53840103281.241794%0.9998550.0023460.0000010.0000000.000438
T1Jul22C22.00CALL22.00$0.01$0.01 / 273366,04438.125865%0.073953-0.0325600.2997190.0015620.000043
T1Jul22C22.50CALL22.50$0.01$0.01 / 159271,10458.376198%0.006720-0.0043770.0402290.0002100.000004
T1Jul22C19.50CALL19.50$1.86$1.77 / 3$1.86 / 3251,26883.829712%0.9998300.0021570.0002300.0000010.000534
T1Jul22P22.50PUT22.50$1.15$1.13 / 46$1.24 / 61143946.024131%-0.993135-0.0064190.0402290.000210-0.000613
T1Jul22P30.00PUT30.00$9.08$8.65 / 78$8.75 / 63120267.059590%-0.999855-0.0016920.0000010.000000-0.000822
T1Jul22P29.00PUT29.00$8.10$7.65 / 52$7.80 / 180120295.577324%-0.999855-0.0017380.0000010.000000-0.000794
T1Jul22P25.00PUT25.00$4.08$3.65 / 55$3.80 / 1741211173.498382%-0.999855-0.0019250.0000010.000000-0.000685
T1Jul22P24.50PUT24.50$3.60$3.15 / 102$3.30 / 185120155.768277%-0.999855-0.0019490.0000010.000000-0.000671
T1Jul22C17.50CALL17.50$3.42$3.75 / 79$3.85 / 531222203.905112%0.9998550.0022750.0000010.0000000.000479
T1Jul22P26.00PUT26.00$5.08$4.60 / 68$4.80 / 2011011167.178107%-0.999855-0.0018780.0000010.000000-0.000712
T1Jul22P25.50PUT25.50$4.60$4.10 / 62$4.30 / 162100153.073180%-0.999855-0.0019020.0000010.000000-0.000699
T1Jul22P23.00PUT23.00$1.66$1.62 / 43$1.74 / 2261026062.403366%-0.999599-0.0022410.0020430.000011-0.000630
T1Jul22P20.00PUT20.00$0.01$0.01 / 15493,13466.796673%-0.001865-0.0013940.0127350.000066-0.000001
T1Jul22P19.00PUT19.00$0.01$0.01 / 85462109.875830%-0.0000010.0000000.0000010.0000000.000000
T1Jul22P17.50PUT17.50$0.02$0.03 / 65051,606208.819291%-0.0000010.0000000.0000010.0000000.000000
T1Jul22P19.50PUT19.50$0.01$0.01 / 13743,43288.410140%-0.000025-0.0000250.0002300.0000010.000000
T1Jul22C23.00CALL23.00$0.01$0.01 / 3325777.049000%0.000256-0.0002220.0020430.0000110.000000
T1Jul22C14.00CALL14.00$7.17$7.20 / 184$7.40 / 56210393.078867%0.9998550.0024390.0000010.0000000.000384
T1Jul22C13.00CALL13.00$8.15$8.20 / 172$8.40 / 6422454.154500%0.9998550.0024860.0000010.0000000.000356
T1Jul22P18.50PUT18.50$0.01$0.01 / 1411,625131.399135%-0.0000010.0000000.0000010.0000000.000000
T1Jul22C18.50CALL18.50$2.64$2.72 / 56$2.88 / 41116148.555840%0.9998550.0022290.0000010.0000000.000507
T1Jul22P18.00PUT18.00$0.01$0.01 / 2111,768153.103445%-0.0000010.0000000.0000010.0000000.000000
T1Jul22C18.00CALL18.00$2.81$3.25 / 676$3.35 / 6711360178.956128%0.9998550.0022520.0000010.0000000.000493
T1Jul22C30.00CALL30.00$0.03$0.01 / 30100273.066724%0.0000010.0000000.0000010.0000000.000000
T1Jul22C29.00CALL29.00$0.01$0.05 / 4403316.200330%0.0000010.0000000.0000010.0000000.000000
T1Jul22P28.00PUT28.00$7.35$6.60 / 43$6.80 / 17000219.671805%-0.999855-0.0017850.0000010.000000-0.000767
T1Jul22C28.00CALL28.00$0.05 / 4400287.074215%0.0000010.0000000.0000010.0000000.000000
T1Jul22P27.00PUT27.00$6.23$5.60 / 88$5.80 / 165010194.151722%-0.999855-0.0018320.0000010.000000-0.000740
T1Jul22C27.00CALL27.00$0.03 / 5000234.326166%0.0000010.0000000.0000010.0000000.000000
T1Jul22C26.50CALL26.50$0.03 / 3300219.137456%0.0000010.0000000.0000010.0000000.000000
T1Jul22P26.50PUT26.50$5.75$5.10 / 65$5.30 / 15000180.859276%-0.999855-0.0018550.0000010.000000-0.000726
T1Jul22C26.00CALL26.00$0.03 / 3900203.458198%0.0000010.0000000.0000010.0000000.000000
T1Jul22C25.50CALL25.50$0.02$0.02 / 101174.843672%0.0000010.0000000.0000010.0000000.000000
T1Jul22C25.00CALL25.00$0.01$0.03 / 7201170.413069%0.0000010.0000000.0000010.0000000.000000
T1Jul22C24.50CALL24.50$0.01$0.01 / 10203127.338498%0.0000010.0000000.0000010.0000000.000000
T1Jul22C24.00CALL24.00$0.01$0.01 / 90247111.340111%0.0000010.0000000.0000010.0000000.000000
T1Jul22P24.00PUT24.00$3.05$2.63 / 43$2.80 / 117012128.058789%-0.999855-0.0019720.0000010.000000-0.000658
T1Jul22C23.50CALL23.50$0.01$0.01 / 10011494.623252%0.000004-0.0000050.0000420.0000000.000000
T1Jul22P23.50PUT23.50$2.57$2.13 / 44$2.29 / 10801104.612104%-0.999851-0.0020000.0000420.000000-0.000644
T1Jul22P17.00PUT17.00$0.01$0.03 / 5000846234.390671%-0.0000010.0000000.0000010.0000000.000000
T1Jul22C16.50CALL16.50$4.20$4.70 / 178$4.90 / 63010254.964592%0.9998550.0023220.0000010.0000000.000452
T1Jul22P16.50PUT16.50$0.02$0.03 / 48801,289260.404972%-0.0000010.0000000.0000010.0000000.000000
T1Jul22P16.00PUT16.00$0.04$0.03 / 5420851286.945597%-0.0000010.0000000.0000010.0000000.000000
T1Jul22P15.50PUT15.50$0.02$0.03 / 5101314.081994%-0.0000010.0000000.0000010.0000000.000000
T1Jul22C15.50CALL15.50$5.65$5.70 / 165$5.90 / 65012308.111168%0.9998550.0023690.0000010.0000000.000425
T1Jul22P15.00PUT15.00$0.02$0.01 / 4015291.707816%-0.0000010.0000000.0000010.0000000.000000
T1Jul22P14.50PUT14.50$0.04 / 4300388.367353%-0.0000010.0000000.0000010.0000000.000000
T1Jul22C14.50CALL14.50$6.18$6.70 / 160$6.90 / 64021363.955420%0.9998550.0024160.0000010.0000000.000397
T1Jul22P14.00PUT14.00$0.05 / 4000435.193831%-0.0000010.0000000.0000010.0000000.000000
T1Jul22P13.00PUT13.00$0.05 / 4300501.144788%-0.0000010.0000000.0000010.0000000.000000
T1Jul22C12.00CALL12.00$8.98$9.20 / 158$9.40 / 78016575.276409%0.9998550.0025320.0000010.0000000.000329
T1Jul22P12.00PUT12.00$0.01$0.04 / 4304551.436282%-0.0000010.0000000.0000010.0000000.000000