T Option Chain

End of day data from January 7, 2022 for T options expired on January 7, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T7Jan22C26.50CALL26.50$0.01$0.01 / 93721,46914,08812.110841%0.285057-0.0560310.9997420.0046750.000204
T7Jan22P26.00PUT26.00$0.02$0.01 / 557,3135,32316.817483%-0.181871-0.0458680.7776760.003637-0.000132
T7Jan22C26.00CALL26.00$0.27$0.26 / 20$0.31 / 175,3832,81616.070336%0.817912-0.0402130.7776760.0036370.000580
T7Jan22P26.50PUT26.50$0.21$0.17 / 145$0.24 / 1823,9041,22011.872157%-0.714726-0.0616840.9997420.004675-0.000522
T7Jan22C27.00CALL27.00$0.01$0.01 / 1,0091,94315,83931.100415%0.021899-0.0087530.1539550.0007200.000016
T7Jan22P25.50PUT25.50$0.01$0.01 / 1381,8813,93835.913618%-0.007918-0.0037330.0639680.000299-0.000006
T7Jan22P27.00PUT27.00$0.72$0.68 / 392$0.74 / 1961,6531,29333.659196%-0.977884-0.0144050.1539550.000720-0.000724
T7Jan22C25.50CALL25.50$0.82$0.78 / 25$0.82 / 25090916538.585963%0.9918640.0019230.0639680.0002990.000693
T7Jan22P25.00PUT25.00$0.01$0.01 / 1,3345916,51153.653779%-0.000040-0.0000280.0004870.0000020.000000
T7Jan22C25.00CALL25.00$1.31$1.28 / 30$1.31 / 8455726853.446348%0.9997430.0056290.0004870.0000020.000685
T7Jan22P24.50PUT24.50$0.01$0.01 / 41151115,25370.878519%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P28.00PUT28.00$1.71$1.68 / 31$1.74 / 1420442767.097711%-0.999782-0.0056510.0000100.000000-0.000767
T7Jan22C23.00CALL23.00$3.30$3.25 / 667$3.35 / 502169229135.877751%0.9997830.0056620.0000010.0000000.000630
T7Jan22C18.00CALL18.00$8.19$8.25 / 85$8.35 / 2001440334.434304%0.9997830.0056750.0000010.0000000.000493
T7Jan22C27.50CALL27.50$0.01$0.01 / 1261161,74047.641895%0.000293-0.0001820.0031900.0000150.000000
T7Jan22C22.00CALL22.00$4.20$4.25 / 772$4.35 / 522115121173.361631%0.9997830.0056650.0000010.0000000.000603
T7Jan22C24.00CALL24.00$2.32$2.26 / 18$2.32 / 518115093.875991%0.9997830.0056600.0000010.0000000.000658
T7Jan22C24.50CALL24.50$1.70$1.75 / 106$1.83 / 157274279.982666%0.9997830.0056590.0000010.0000000.000671
T7Jan22P27.50PUT27.50$1.31$1.17 / 15$1.25 / 17252351.046228%-0.999489-0.0058340.0031900.000015-0.000753
T7Jan22P24.00PUT24.00$0.01$0.01 / 342111,45787.889014%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P29.00PUT29.00$2.81$2.66 / 212$2.76 / 39151796.669543%-0.999783-0.0056480.0000010.000000-0.000795
T7Jan22C28.00CALL28.00$0.01$0.01 / 63122,17662.962087%0.000001-0.0000010.0000100.0000000.000000
T7Jan22C22.50CALL22.50$3.80$3.75 / 75$3.85 / 4455154.547216%0.9997830.0056640.0000010.0000000.000616
T7Jan22C28.50CALL28.50$0.01$0.01 / 12365877.447053%0.0000010.0000000.0000010.0000000.000000
T7Jan22P23.50PUT23.50$0.01$0.01 / 4834,177104.840849%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P30.00PUT30.00$3.55$3.65 / 45$3.75 / 72136105.157584%-0.999783-0.0056450.0000010.000000-0.000822
T7Jan22P21.50PUT21.50$0.01$0.01 / 411294173.648476%-0.0000010.0000000.0000010.0000000.000000
T7Jan22C32.00CALL32.00$0.01$0.01 / 19016164.950608%0.0000010.0000000.0000010.0000000.000000
T7Jan22P32.00PUT32.00$7.20$5.65 / 93$5.75 / 2301149.032328%-0.999783-0.0056400.0000010.000000-0.000877
T7Jan22P31.00PUT31.00$7.30$4.65 / 46$4.75 / 7100127.688006%-0.999783-0.0056430.0000010.000000-0.000849
T7Jan22C31.00CALL31.00$0.01$0.01 / 100285141.846937%0.0000010.0000000.0000010.0000000.000000
T7Jan22C30.00CALL30.00$0.01$0.01 / 1310481117.390942%0.0000010.0000000.0000010.0000000.000000
T7Jan22C29.00CALL29.00$0.01$0.01 / 106067491.275844%0.0000010.0000000.0000010.0000000.000000
T7Jan22P28.50PUT28.50$2.16 / 45$2.28 / 610090.642649%-0.999783-0.0056490.0000010.000000-0.000781
T7Jan22C23.50CALL23.50$2.60$2.73 / 65$2.86 / 660095.928749%0.9997830.0056610.0000010.0000000.000644
T7Jan22P23.00PUT23.00$0.01$0.01 / 1005,305121.832138%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P22.50PUT22.50$0.01$0.03 / 28201,737165.689348%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P22.00PUT22.00$0.01$0.01 / 4204,759156.186433%-0.0000010.0000000.0000010.0000000.000000
T7Jan22C21.50CALL21.50$4.64$4.75 / 74$4.85 / 5800192.378468%0.9997830.0056660.0000010.0000000.000589
T7Jan22C21.00CALL21.00$5.20$5.25 / 74$5.35 / 5000211.635775%0.9997830.0056670.0000010.0000000.000575
T7Jan22P21.00PUT21.00$0.02$0.01 / 4503,498191.351780%-0.0000010.0000000.0000010.0000000.000000
T7Jan22C20.50CALL20.50$5.60$5.75 / 97$5.85 / 5600231.177147%0.9997830.0056690.0000010.0000000.000562
T7Jan22P20.50PUT20.50$0.01$0.01 / 420100209.335199%-0.0000010.0000000.0000010.0000000.000000
T7Jan22C20.00CALL20.00$6.25$6.25 / 108$6.35 / 49012251.039122%0.9997830.0056700.0000010.0000000.000548
T7Jan22P20.00PUT20.00$0.01$0.01 / 4401,988227.627557%-0.0000010.0000000.0000010.0000000.000000
T7Jan22C19.00CALL19.00$7.17$7.25 / 68$7.35 / 12600291.874347%0.9997830.0056720.0000010.0000000.000521
T7Jan22P19.00PUT19.00$0.01$0.01 / 330201265.274188%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P18.00PUT18.00$0.01$0.01 / 410622304.547823%-0.0000010.0000000.0000010.0000000.000000
T7Jan22C17.00CALL17.00$9.25 / 75$9.35 / 5100379.022612%0.9997830.0056770.0000010.0000000.000466
T7Jan22P17.00PUT17.00$0.01$0.01 / 41054345.729495%-0.0000010.0000000.0000010.0000000.000000
T7Jan22P15.00PUT15.00$0.01 / 4100435.075812%-0.0000010.0000000.0000000.0000000.000000
T7Jan22C15.00CALL15.00$11.14$11.25 / 59$11.35 / 5600475.683951%0.9997830.0056820.0000000.0000000.000411