T Option Chain

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

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T4Mar22C24.00CALL24.00$0.01$0.01 / 18818,99617,62110.382421%0.368254-0.0719140.9607300.0047090.000238
T4Mar22P23.50PUT23.50$0.01$0.01 / 63,2057,04021.246128%-0.172373-0.0510250.6506850.003190-0.000114
T4Mar22P24.00PUT24.00$0.13$0.11 / 53$0.21 / 442,3672,67914.635659%-0.631507-0.0774100.9607300.004709-0.000419
T4Mar22C23.50CALL23.50$0.37$0.32 / 47$0.45 / 411,7532,78225.885918%0.827388-0.0455250.6506850.0031900.000530
T4Mar22P22.50PUT22.50$0.01$0.01 / 301,2613,32761.616174%-0.000165-0.0001250.0016140.0000080.000000
T4Mar22P23.00PUT23.00$0.01$0.01 / 131,1255,51842.062271%-0.012122-0.0062480.0803120.000394-0.000008
T4Mar22C23.00CALL23.00$0.84$0.82 / 60$0.90 / 144861,81827.077017%0.987638-0.0007430.0803120.0003940.000622
T4Mar22C24.50CALL24.50$0.01$0.01 / 27344114,81731.916974%0.055819-0.0217700.2868550.0014060.000036
T4Mar22P25.00PUT25.00$1.14$1.10 / 40$1.20 / 4321763754.060152%-0.997360-0.0069410.0190730.000093-0.000683
T4Mar22P24.50PUT24.50$0.67$0.58 / 43$0.73 / 431911,03337.320989%-0.943942-0.0272610.2868550.001406-0.000635
T4Mar22C25.00CALL25.00$0.01$0.01 / 1411907,58150.294015%0.002401-0.0014550.0190730.0000930.000002
T4Mar22P27.50PUT27.50$3.76$3.60 / 78$3.70 / 94183235134.211700%-0.999761-0.0054640.0000010.000000-0.000753
T4Mar22P21.50PUT21.50$0.01$0.01 / 101192,68899.621735%-0.0000010.0000000.0000010.0000000.000000
T4Mar22C21.00CALL21.00$2.56$2.81 / 43$2.90 / 3640271125.520441%0.9997610.0055220.0000010.0000000.000575
T4Mar22P22.00PUT22.00$0.01$0.01 / 193282,15180.701604%-0.0000010.0000000.0000050.0000000.000000
T4Mar22C20.00CALL20.00$3.85$3.80 / 122$3.90 / 11226103112.844337%0.9997610.0055310.0000010.0000000.000548
T4Mar22C27.00CALL27.00$0.01$0.01 / 17919925112.899258%0.0000010.0000000.0000010.0000000.000000
T4Mar22P26.50PUT26.50$2.65$2.60 / 38$2.71 / 401816109.848667%-0.999761-0.0054730.0000010.000000-0.000726
T4Mar22P25.50PUT25.50$1.70$1.60 / 41$1.69 / 461413466.657805%-0.999732-0.0055060.0003090.000002-0.000699
T4Mar22P26.00PUT26.00$2.27$2.09 / 42$2.20 / 48715982.512487%-0.999761-0.0054780.0000010.000000-0.000712
T4Mar22C22.00CALL22.00$1.79$1.76 / 43$2.04 / 43760103.032524%0.9997600.0055130.0000050.0000000.000603
T4Mar22C22.50CALL22.50$1.04$1.28 / 39$1.44 / 39429641.307876%0.9995960.0053840.0016140.0000080.000616
T4Mar22C25.50CALL25.50$0.01$0.01 / 10735,09567.219349%0.000029-0.0000240.0003090.0000020.000000
T4Mar22C28.00CALL28.00$0.01$0.01 / 352850140.459662%0.0000010.0000000.0000010.0000000.000000
T4Mar22P27.00PUT27.00$3.35$3.10 / 13$3.20 / 107250119.592167%-0.999761-0.0054690.0000010.000000-0.000740
T4Mar22C26.50CALL26.50$0.04$0.01 / 1195098.344325%0.0000010.0000000.0000010.0000000.000000
T4Mar22C26.00CALL26.00$0.01$0.01 / 2016,90683.161666%0.0000010.0000000.0000010.0000000.000000
T4Mar22P19.50PUT19.50$0.04$0.03 / 14111,249209.095217%-0.0000010.0000000.0000010.0000000.000000
T4Mar22P19.00PUT19.00$0.02$0.03 / 23711,301231.630452%-0.0000010.0000000.0000010.0000000.000000
T4Mar22C17.00CALL17.00$6.55$6.80 / 62$6.95 / 5816280.744944%0.9997610.0055580.0000010.0000000.000466
T4Mar22P32.50PUT32.50$8.95$8.55 / 78$8.75 / 6500258.708993%-0.999761-0.0054200.0000010.000000-0.000890
T4Mar22C32.50CALL32.50$0.03$0.01 / 10211246.669488%0.0000010.0000000.0000010.0000000.000000
T4Mar22P32.00PUT32.00$7.85$8.05 / 69$8.25 / 6100247.629753%-0.999761-0.0054240.0000010.000000-0.000877
T4Mar22C32.00CALL32.00$0.01$0.01 / 101235.990228%0.0000010.0000000.0000010.0000000.000000
T4Mar22P31.50PUT31.50$7.50$7.55 / 57$7.75 / 4200236.295256%-0.999761-0.0054290.0000010.000000-0.000863
T4Mar22C31.50CALL31.50$0.01$0.01 / 10567225.070999%0.0000010.0000000.0000010.0000000.000000
T4Mar22C31.00CALL31.00$0.03$0.01 / 600149213.895386%0.0000010.0000000.0000010.0000000.000000
T4Mar22P31.00PUT31.00$7.15$7.00 / 60$7.20 / 5202212.860419%-0.999761-0.0054330.0000010.000000-0.000849
T4Mar22P30.50PUT30.50$6.55$6.55 / 54$6.80 / 6101247.885708%-0.999761-0.0054380.0000010.000000-0.000836
T4Mar22C30.50CALL30.50$0.01$0.01 / 70137202.448143%0.0000010.0000000.0000010.0000000.000000
T4Mar22P30.00PUT30.00$6.06$6.05 / 66$6.20 / 5501189.759091%-0.999761-0.0054420.0000010.000000-0.000822
T4Mar22C30.00CALL30.00$0.02$0.01 / 10325190.717665%0.0000010.0000000.0000010.0000000.000000
T4Mar22P29.50PUT29.50$5.75$5.55 / 46$5.75 / 6500188.094105%-0.999761-0.0054470.0000010.000000-0.000808
T4Mar22C29.50CALL29.50$0.02$0.01 / 70346178.674410%0.0000010.0000000.0000010.0000000.000000
T4Mar22P29.00PUT29.00$5.60$5.05 / 72$5.20 / 60026165.436793%-0.999761-0.0054510.0000010.000000-0.000795
T4Mar22C29.00CALL29.00$0.01$0.01 / 10264166.304471%0.0000010.0000000.0000010.0000000.000000
T4Mar22P28.50PUT28.50$5.05$4.50 / 51$4.70 / 64016152.760964%-0.999761-0.0054550.0000010.000000-0.000781
T4Mar22C28.50CALL28.50$0.01$0.03 / 2530292181.833854%0.0000010.0000000.0000010.0000000.000000
T4Mar22P28.00PUT28.00$4.20$4.05 / 60$4.20 / 6101139.700439%-0.999761-0.0054600.0000010.000000-0.000767
T4Mar22C27.50CALL27.50$0.01$0.01 / 205010,221126.917034%0.0000010.0000000.0000010.0000000.000000
T4Mar22C21.50CALL21.50$2.21$2.29 / 40$2.47 / 43024107.111031%0.9997610.0055180.0000010.0000000.000589
T4Mar22P21.00PUT21.00$0.01$0.01 / 2001,379118.539443%-0.0000010.0000000.0000010.0000000.000000
T4Mar22C20.50CALL20.50$3.55$3.20 / 89$3.55 / 8507138.604617%0.9997610.0055270.0000010.0000000.000562
T4Mar22P20.50PUT20.50$0.01$0.01 / 101,475137.562830%-0.0000010.0000000.0000010.0000000.000000
T4Mar22P20.00PUT20.00$0.01$0.03 / 1040771186.856882%-0.0000010.0000000.0000010.0000000.000000
T4Mar22C19.50CALL19.50$4.05$4.30 / 61$4.45 / 49011177.499154%0.9997610.0055360.0000010.0000000.000534
T4Mar22C19.00CALL19.00$4.55$4.80 / 107$4.95 / 5009197.369643%0.9997610.0055400.0000010.0000000.000521
T4Mar22P18.00PUT18.00$0.02$0.03 / 2370260277.824864%-0.0000010.0000000.0000010.0000000.000000
T4Mar22C18.00CALL18.00$5.75$5.80 / 95$5.95 / 63023238.187636%0.9997610.0055490.0000010.0000000.000493
T4Mar22P17.00PUT17.00$0.02$0.16 / 1,2890186451.071928%-0.0000010.0000000.0000010.0000000.000000
T4Mar22C15.00CALL15.00$9.00$8.80 / 74$8.95 / 185095372.542293%0.9997610.0055760.0000010.0000000.000411
T4Mar22P15.00PUT15.00$0.02$0.01 / 4012369.994488%-0.0000010.0000000.0000010.0000000.000000