T Option Chain

End of day data from April 1, 2022 for T options expired on April 1, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T1Apr22C24.00CALL24.00$0.01$0.01 / 2,525$0.02 / 4011,27438,7048.626154%0.409175-0.0626371.1842650.0048650.000266
T1Apr22P23.50PUT23.50$0.01$0.01 / 410,11914,15023.724425%-0.095795-0.0281500.5183430.002130-0.000063
T1Apr22C23.50CALL23.50$0.46$0.46 / 71$0.51 / 204,4557,06942.319644%0.904079-0.0254740.5183430.0021300.000581
T1Apr22P24.00PUT24.00$0.03$0.02 / 4$0.04 / 1862,2503,4044.178267%-0.590699-0.0653061.1842650.004865-0.000392
T1Apr22P23.00PUT23.00$0.01$0.01 / 2141,2387,56544.255494%-0.002025-0.0010570.0195450.000080-0.000001
T1Apr22C24.50CALL24.50$0.01$0.01 / 1,94740826,15729.582358%0.041522-0.0144590.2707450.0011120.000027
T1Apr22C23.00CALL23.00$1.01$0.94 / 77$1.15 / 34628287489.362344%0.9978490.0016260.0195450.0000800.000629
T1Apr22C25.00CALL25.00$0.02$0.01 / 51824112,65248.143371%0.000672-0.0003810.0071150.0000290.000000
T1Apr22P24.50PUT24.50$0.56$0.45 / 60$0.63 / 11721046636.605788%-0.958352-0.0171200.2707450.001112-0.000644
T1Apr22P25.00PUT25.00$1.07$0.84 / 213$1.05 / 7312480050.939734%-0.999202-0.0030350.0071150.000029-0.000684
T1Apr22C21.00CALL21.00$2.85$2.94 / 83$3.05 / 153124307175.658547%0.9998740.0027120.0000010.0000000.000575
T1Apr22P22.50PUT22.50$0.01$0.01 / 2001208,35163.680142%-0.000004-0.0000030.0000540.0000000.000000
T1Apr22P22.00PUT22.00$0.01$0.01 / 1071084,97882.685196%-0.0000010.0000000.0000010.0000000.000000
T1Apr22C22.50CALL22.50$1.48$1.46 / 56$1.55 / 9760147104.162574%0.9998700.0026870.0000540.0000000.000616
T1Apr22C22.00CALL22.00$1.85$1.87 / 342$2.09 / 242592,118118.288833%0.9998740.0026970.0000010.0000000.000603
T1Apr22P20.50PUT20.50$0.02$0.03 / 24425368166.947454%-0.0000010.0000000.0000010.0000000.000000
T1Apr22C21.50CALL21.50$2.06$2.31 / 230$2.55 / 3965997.597524%0.9998740.0027040.0000010.0000000.000589
T1Apr22C26.00CALL26.00$0.01$0.01 / 541,36881.171192%0.0000010.0000000.0000010.0000000.000000
T1Apr22C27.50CALL27.50$0.01$0.01 / 2553716125.038571%0.0000010.0000000.0000010.0000000.000000
T1Apr22P25.50PUT25.50$1.59$1.35 / 215$1.77 / 20635550.470308%-0.999872-0.0026480.0000240.000000-0.000699
T1Apr22C25.50CALL25.50$0.01$0.01 / 9921,32665.164739%0.000002-0.0000010.0000240.0000000.000000
T1Apr22P27.50PUT27.50$3.59$2.76 / 283$3.55 / 1512167.561433%-0.999874-0.0026180.0000010.000000-0.000753
T1Apr22P26.50PUT26.50$3.00$2.42 / 43$2.66 / 18311115.854355%-0.999874-0.0026320.0000010.000000-0.000726
T1Apr22P26.00PUT26.00$2.09$1.89 / 163$2.08 / 5016594.696593%-0.999874-0.0026400.0000010.000000-0.000712
T1Apr22C20.50CALL20.50$3.35$3.45 / 14$3.60 / 52120218.089272%0.9998740.0027190.0000010.0000000.000562
T1Apr22C20.00CALL20.00$3.85$3.95 / 78$4.10 / 2661219244.543988%0.9998740.0027260.0000010.0000000.000548
T1Apr22C32.00CALL32.00$0.01$0.01 / 2303234.247163%0.0000010.0000000.0000010.0000000.000000
T1Apr22P32.00PUT32.00$8.21$7.95 / 39$8.20 / 25005328.576509%-0.999874-0.0025530.0000010.000000-0.000877
T1Apr22C31.00CALL31.00$0.03$0.01 / 2041212.133141%0.0000010.0000000.0000010.0000000.000000
T1Apr22P31.00PUT31.00$6.95 / 51$7.05 / 1500202.720080%-0.999874-0.0025680.0000010.000000-0.000849
T1Apr22C30.00CALL30.00$0.01$0.01 / 20195188.927745%0.0000010.0000000.0000010.0000000.000000
T1Apr22P30.00PUT30.00$6.18$5.95 / 43$6.05 / 15010222.358967%-0.999874-0.0025820.0000010.000000-0.000822
T1Apr22P29.50PUT29.50$5.45$5.45 / 49$5.55 / 2400188.791827%-0.999874-0.0025890.0000010.000000-0.000808
T1Apr22C29.50CALL29.50$0.01$0.01 / 20171176.874156%0.0000010.0000000.0000010.0000000.000000
T1Apr22P29.00PUT29.00$5.50$4.95 / 43$5.05 / 2103185.064603%-0.999874-0.0025970.0000010.000000-0.000795
T1Apr22C29.00CALL29.00$0.01$0.01 / 1094164.486983%0.0000010.0000000.0000010.0000000.000000
T1Apr22C28.50CALL28.50$0.01$0.01 / 10114151.739437%0.0000010.0000000.0000010.0000000.000000
T1Apr22P28.50PUT28.50$5.25$4.45 / 47$4.55 / 2603169.400080%-0.999874-0.0026040.0000010.000000-0.000781
T1Apr22C28.00CALL28.00$0.01$0.01 / 1990309138.606461%0.0000010.0000000.0000010.0000000.000000
T1Apr22P28.00PUT28.00$4.15$3.95 / 39$4.15 / 183030173.080766%-0.999874-0.0026110.0000010.000000-0.000767
T1Apr22C27.00CALL27.00$0.01$0.01 / 2050764110.992345%0.0000010.0000000.0000010.0000000.000000
T1Apr22P27.00PUT27.00$3.15$2.90 / 170$3.20 / 3350118140.151082%-0.999874-0.0026250.0000010.000000-0.000740
T1Apr22C26.50CALL26.50$0.01$0.01 / 1028096.400992%0.0000010.0000000.0000010.0000000.000000
T1Apr22P21.50PUT21.50$0.01$0.02 / 201,320114.162857%-0.0000010.0000000.0000010.0000000.000000
T1Apr22P21.00PUT21.00$0.02$0.01 / 3501,620120.421971%-0.0000010.0000000.0000010.0000000.000000
T1Apr22P20.00PUT20.00$0.01$0.01 / 100847158.580770%-0.0000010.0000000.0000010.0000000.000000
T1Apr22P19.50PUT19.50$0.02$0.03 / 56301,671211.117496%-0.0000010.0000000.0000010.0000000.000000
T1Apr22C19.50CALL19.50$4.30$4.40 / 64$4.55 / 5101234.560212%0.9998740.0027330.0000010.0000000.000534
T1Apr22P19.00PUT19.00$0.01$0.01 / 980806197.720626%-0.0000010.0000000.0000010.0000000.000000
T1Apr22C19.00CALL19.00$4.25$4.90 / 39$5.05 / 4600258.895853%0.9998740.0027400.0000010.0000000.000521
T1Apr22P18.00PUT18.00$0.01$0.01 / 1000407238.240203%-0.0000010.0000000.0000010.0000000.000000
T1Apr22C18.00CALL18.00$5.90$5.95 / 15$6.05 / 4800333.031699%0.9998740.0027550.0000010.0000000.000493
T1Apr22C17.00CALL17.00$6.50 / 371$7.15 / 25900289.255210%0.9998740.0027690.0000010.0000000.000466
T1Apr22P17.00PUT17.00$0.02$0.01 / 100216280.491152%-0.0000010.0000000.0000010.0000000.000000
T1Apr22C15.00CALL15.00$8.95$8.95 / 21$9.05 / 4400505.546942%0.9998740.0027980.0000010.0000000.000411
T1Apr22P15.00PUT15.00$0.01 / 10000371.638481%-0.0000010.0000000.0000010.0000000.000000