T Option Chain

End of day data from February 4, 2022 for T options expired on February 4, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.27 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T4Feb22P24.00PUT24.00$0.01$0.01 / 3015,5649,0537.630291%-0.409576-0.0768981.0112520.004900-0.000273
T4Feb22C24.50CALL24.50$0.01$0.01 / 2015,3586,47322.868005%0.143568-0.0427100.5891500.0028550.000094
T4Feb22C24.00CALL24.00$0.11$0.09 / 30$0.14 / 422,9192,69012.758994%0.590192-0.0714271.0112520.0049000.000384
T4Feb22P24.50PUT24.50$0.39$0.39 / 14$0.42 / 62,5885,23916.396719%-0.856200-0.0481780.5891500.002855-0.000577
T4Feb22C25.00CALL25.00$0.01$0.01 / 6,1461,75339,03242.051589%0.009879-0.0050120.0686240.0003320.000006
T4Feb22P25.00PUT25.00$0.90$0.87 / 43$0.96 / 988512,97043.586077%-0.989889-0.0104780.0686240.000332-0.000678
T4Feb22P23.50PUT23.50$0.01$0.01 / 1084935,18730.382074%-0.060764-0.0234460.3130760.001517-0.000040
T4Feb22C23.00CALL23.00$1.15$1.03 / 43$1.14 / 4047343732.984423%0.9978820.0043110.0156430.0000760.000629
T4Feb22C23.50CALL23.50$0.64$0.53 / 117$0.64 / 3928417518.802171%0.939004-0.0179720.3130760.0015170.000603
T4Feb22P26.00PUT26.00$1.87$1.86 / 70$1.95 / 62231,73164.978487%-0.999767-0.0054620.0000110.000000-0.000712
T4Feb22P25.50PUT25.50$1.38$1.37 / 103$1.44 / 191991,62350.121343%-0.999591-0.0055920.0017580.000009-0.000699
T4Feb22C25.50CALL25.50$0.01$0.01 / 4951539,69559.379118%0.000177-0.0001290.0017580.0000090.000000
T4Feb22C26.00CALL26.00$0.01$0.01 / 37913630,93275.579396%0.000001-0.0000010.0000110.0000000.000000
T4Feb22P26.50PUT26.50$2.35$2.36 / 75$2.46 / 391211,04379.112128%-0.999768-0.0054590.0000010.000000-0.000726
T4Feb22P27.00PUT27.00$2.84$2.86 / 65$3.10 / 2661171,000149.821459%-0.999768-0.0054560.0000010.000000-0.000740
T4Feb22C26.50CALL26.50$0.01$0.01 / 206584,89490.945147%0.0000010.0000000.0000010.0000000.000000
T4Feb22C27.00CALL27.00$0.01$0.01 / 10,4054536,630105.645627%0.0000010.0000000.0000010.0000000.000000
T4Feb22C22.00CALL22.00$2.13$2.03 / 43$2.14 / 754213460.829924%0.9997680.0054810.0000010.0000000.000603
T4Feb22P28.00PUT28.00$3.85$3.85 / 250$3.95 / 10030234130.131047%-0.999768-0.0054510.0000010.000000-0.000767
T4Feb22P23.00PUT23.00$0.01$0.01 / 173293,89950.280634%-0.001886-0.0011650.0156430.000076-0.000001
T4Feb22C28.00CALL28.00$0.01$0.01 / 1,0682192,079133.413719%0.0000010.0000000.0000010.0000000.000000
T4Feb22C29.00CALL29.00$0.01$0.01 / 185183,289159.407002%0.0000010.0000000.0000010.0000000.000000
T4Feb22P27.50PUT27.50$3.34$3.35 / 113$3.45 / 11016237106.322397%-0.999768-0.0054530.0000010.000000-0.000753
T4Feb22C22.50CALL22.50$1.67$1.57 / 15$1.67 / 39152589.450258%0.9997580.0054700.0001120.0000010.000616
T4Feb22C30.00CALL30.00$0.01$0.01 / 448103,475183.933915%0.0000010.0000000.0000010.0000000.000000
T4Feb22P22.00PUT22.00$0.01$0.01 / 159104,58588.184509%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C27.50CALL27.50$0.01$0.01 / 31753,103119.779072%0.0000010.0000000.0000010.0000000.000000
T4Feb22P19.00PUT19.00$0.01$0.01 / 1035629202.635848%-0.0000010.0000000.0000010.0000000.000000
T4Feb22P22.50PUT22.50$0.01$0.01 / 413467369.386734%-0.000010-0.0000080.0001120.0000010.000000
T4Feb22P30.00PUT30.00$5.88$5.85 / 60$6.00 / 4336182.855535%-0.999768-0.0054410.0000010.000000-0.000822
T4Feb22P20.00PUT20.00$0.01$0.01 / 14231,262163.631137%-0.0000010.0000000.0000010.0000000.000000
T4Feb22P29.00PUT29.00$4.93$4.85 / 43$4.95 / 15244143.025069%-0.999768-0.0054460.0000010.000000-0.000795
T4Feb22C20.00CALL20.00$4.25$4.05 / 37$4.15 / 41212174.499890%0.9997680.0054910.0000010.0000000.000548
T4Feb22C19.00CALL19.00$5.15$5.05 / 6$5.15 / 3922215.513284%0.9997680.0054970.0000010.0000000.000521
T4Feb22P32.00PUT32.00$7.65$7.85 / 66$7.95 / 2411208.172015%-0.999768-0.0054310.0000010.000000-0.000877
T4Feb22C32.00CALL32.00$0.01$0.01 / 411408229.374672%0.0000010.0000000.0000010.0000000.000000
T4Feb22P31.00PUT31.00$6.50$6.85 / 43$6.95 / 1510203.731773%-0.999768-0.0054360.0000010.000000-0.000849
T4Feb22P21.00PUT21.00$0.01$0.01 / 11013,414125.650138%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C31.00CALL31.00$0.01$0.01 / 11002,260207.203055%0.0000010.0000000.0000010.0000000.000000
T4Feb22P28.50PUT28.50$4.25$4.35 / 60$4.45 / 2501143.294320%-0.999768-0.0054480.0000010.000000-0.000781
T4Feb22C28.50CALL28.50$0.01$0.01 / 3460871146.609773%0.0000010.0000000.0000010.0000000.000000
T4Feb22P21.50PUT21.50$0.01$0.01 / 104,214106.895512%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C21.50CALL21.50$3.03$2.54 / 44$2.65 / 1504107.681953%0.9997680.0054840.0000010.0000000.000589
T4Feb22C21.00CALL21.00$3.60$3.05 / 15$3.15 / 60026134.507874%0.9997680.0054860.0000010.0000000.000575
T4Feb22C20.50CALL20.50$4.00$3.55 / 15$3.65 / 6105154.405637%0.9997680.0054890.0000010.0000000.000562
T4Feb22P20.50PUT20.50$0.01$0.01 / 1100883144.539362%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C19.50CALL19.50$4.55 / 44$4.65 / 4600194.849773%0.9997680.0054940.0000010.0000000.000534
T4Feb22P19.50PUT19.50$0.01$0.01 / 1230103182.980000%-0.0000010.0000000.0000010.0000000.000000
T4Feb22P18.00PUT18.00$0.01$0.01 / 11001,500243.048608%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C18.00CALL18.00$6.30$6.05 / 39$6.15 / 4408257.962549%0.9997680.0055020.0000010.0000000.000493
T4Feb22P17.00PUT17.00$0.01$0.01 / 1230153285.209928%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C17.00CALL17.00$7.50$7.05 / 15$7.15 / 43018302.217601%0.9997680.0055070.0000010.0000000.000466
T4Feb22P15.00PUT15.00$0.01$0.01 / 123066376.210304%-0.0000010.0000000.0000010.0000000.000000
T4Feb22C15.00CALL15.00$9.30$9.05 / 37$9.15 / 4601397.664012%0.9997680.0055170.0000010.0000000.000411