T Option Chain

End of day data from June 3, 2022 for T options expired on June 3, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $21.27 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T3Jun22C21.00CALL21.00$0.02$0.01 / 333,4375,69210.487768%0.405394-0.0859280.8646400.0042380.000228
T3Jun22P21.00PUT21.00$0.11$0.10 / 20$0.13 / 193,2108,6387.132167%-0.594463-0.0882870.8646400.004238-0.000347
T3Jun22P21.50PUT21.50$0.61$0.57 / 16$0.63 / 171,0802,75139.627231%-0.909047-0.0387710.3646290.001787-0.000538
T3Jun22P20.50PUT20.50$0.01$0.01 / 1438294,69225.469149%-0.188426-0.0609580.6021780.002952-0.000109
T3Jun22C19.00CALL19.00$1.91$1.87 / 85$1.93 / 9045035097.274554%0.9998520.0024140.0000500.0000000.000521
T3Jun22P22.00PUT22.00$1.13$1.04 / 136$1.13 / 7443539045.364934%-0.991815-0.0072460.0491190.000241-0.000598
T3Jun22C20.50CALL20.50$0.37$0.37 / 65$0.43 / 164281,32826.867779%0.811430-0.0585840.6021780.0029520.000453
T3Jun22C20.00CALL20.00$0.91$0.87 / 18$0.96 / 343671,31861.747411%0.978894-0.0089540.1123850.0005510.000536
T3Jun22C21.50CALL21.50$0.01$0.01 / 34532917,19135.372956%0.090809-0.0364270.3646290.0017870.000051
T3Jun22P23.00PUT23.00$2.14$1.98 / 97$2.13 / 64240119102.656075%-0.999853-0.0023020.0000390.000000-0.000630
T3Jun22P22.50PUT22.50$1.62$1.57 / 60$1.62 / 1220921471.764919%-0.999581-0.0025420.0022830.000011-0.000616
T3Jun22P24.00PUT24.00$3.10$3.05 / 79$3.15 / 6818010106.769754%-0.999857-0.0022680.0000010.000000-0.000658
T3Jun22C18.00CALL18.00$2.88$2.85 / 33$2.95 / 3313010142.506529%0.9998570.0024490.0000010.0000000.000493
T3Jun22C17.00CALL17.00$3.86$3.85 / 107$3.95 / 1111102188.584554%0.9998570.0024800.0000010.0000000.000466
T3Jun22C22.00CALL22.00$0.01$0.01 / 140824,34956.353685%0.008042-0.0049170.0491190.0002410.000005
T3Jun22C19.50CALL19.50$1.39$1.37 / 17$1.43 / 163968774.587132%0.9992020.0018920.0050850.0000250.000534
T3Jun22C23.00CALL23.00$0.01$0.01 / 641824393.644656%0.000004-0.0000040.0000390.0000000.000000
T3Jun22C18.50CALL18.50$2.42$2.37 / 67$2.47 / 1371216142.972738%0.9998570.0024340.0000010.0000000.000507
T3Jun22C23.50CALL23.50$0.01$0.01 / 11082110.788754%0.0000010.0000000.0000010.0000000.000000
T3Jun22P20.00PUT20.00$0.01$0.01 / 3074,62349.245025%-0.020962-0.0113430.1123850.000551-0.000012
T3Jun22P19.50PUT19.50$0.01$0.01 / 31253,75271.729385%-0.000655-0.0005130.0050850.0000250.000000
T3Jun22C22.50CALL22.50$0.01$0.01 / 24374375.587438%0.000276-0.0002290.0022830.0000110.000000
T3Jun22P19.00PUT19.00$0.02$0.01 / 3321,27993.775184%-0.000005-0.0000050.0000500.0000000.000000
T3Jun22P18.50PUT18.50$0.01$0.01 / 11497115.726527%-0.0000010.0000000.0000010.0000000.000000
T3Jun22P18.00PUT18.00$0.02$0.03 / 1231383166.137495%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C17.50CALL17.50$3.42$3.35 / 44$3.45 / 4511165.385471%0.9998570.0024650.0000010.0000000.000479
T3Jun22C16.00CALL16.00$4.91$4.80 / 101$4.95 / 3811220.712416%0.9998570.0025100.0000010.0000000.000438
T3Jun22C30.00CALL30.00$0.08 / 5100392.166520%0.0000010.0000000.0000010.0000000.000000
T3Jun22P30.00PUT30.00$8.80$9.05 / 30$9.15 / 1500250.662861%-0.999857-0.0020870.0000010.000000-0.000822
T3Jun22C29.00CALL29.00$0.05 / 5300333.617913%0.0000010.0000000.0000010.0000000.000000
T3Jun22P29.00PUT29.00$8.05 / 30$8.20 / 8600272.713054%-0.999857-0.0021170.0000010.000000-0.000794
T3Jun22C28.00CALL28.00$0.16 / 10400386.235478%0.0000010.0000000.0000010.0000000.000000
T3Jun22P28.00PUT28.00$7.05 / 30$7.20 / 4500247.662693%-0.999857-0.0021470.0000010.000000-0.000767
T3Jun22C27.00CALL27.00$0.03 / 3800251.122793%0.0000010.0000000.0000010.0000000.000000
T3Jun22P27.00PUT27.00$6.05 / 31$6.15 / 1500247.489953%-0.999857-0.0021770.0000010.000000-0.000740
T3Jun22C26.00CALL26.00$0.01 / 1500186.943240%0.0000010.0000000.0000010.0000000.000000
T3Jun22P26.00PUT26.00$5.05 / 38$5.20 / 4500193.392620%-0.999857-0.0022080.0000010.000000-0.000712
T3Jun22P25.00PUT25.00$3.60$4.05 / 30$4.20 / 9701163.733038%-0.999857-0.0022380.0000010.000000-0.000685
T3Jun22C25.00CALL25.00$0.01$0.01 / 50132158.089203%0.0000010.0000000.0000010.0000000.000000
T3Jun22P24.50PUT24.50$3.55 / 38$3.65 / 3000120.691825%-0.999857-0.0022530.0000010.000000-0.000671
T3Jun22C24.50CALL24.50$0.03 / 3600170.789815%0.0000010.0000000.0000010.0000000.000000
T3Jun22C24.00CALL24.00$0.01$0.02 / 306142.081968%0.0000010.0000000.0000010.0000000.000000
T3Jun22P23.50PUT23.50$2.19$2.53 / 34$2.66 / 34012114.475720%-0.999857-0.0022830.0000010.000000-0.000644
T3Jun22P17.50PUT17.50$0.01$0.03 / 930169191.736643%-0.0000010.0000000.0000010.0000000.000000
T3Jun22P17.00PUT17.00$0.01$0.03 / 86092217.628751%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C16.50CALL16.50$3.20$4.35 / 30$4.45 / 3502212.187754%0.9998570.0024950.0000010.0000000.000452
T3Jun22P16.50PUT16.50$0.03$0.03 / 104052243.925538%-0.0000010.0000000.0000010.0000000.000000
T3Jun22P16.00PUT16.00$0.03$0.03 / 4203270.711412%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C15.50CALL15.50$5.60$5.35 / 30$5.45 / 3401260.901449%0.9998570.0025250.0000010.0000000.000425
T3Jun22P15.50PUT15.50$0.05$0.03 / 870104298.070252%-0.0000010.0000000.0000010.0000000.000000
T3Jun22P15.00PUT15.00$0.01$0.01 / 120155277.606347%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C15.00CALL15.00$5.85 / 30$5.95 / 5400286.150673%0.9998570.0025400.0000010.0000000.000411
T3Jun22C14.50CALL14.50$6.35 / 51$6.50 / 17100368.243861%0.9998570.0025550.0000010.0000000.000397
T3Jun22P14.50PUT14.50$0.02$0.03 / 2601354.830132%-0.0000010.0000000.0000010.0000000.000000
T3Jun22P14.00PUT14.00$0.16 / 11200532.153177%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C14.00CALL14.00$6.85 / 15$6.95 / 3200338.784759%0.9998570.0025700.0000010.0000000.000384
T3Jun22P13.00PUT13.00$1.42 / 103001245.032876%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C13.00CALL13.00$8.15$7.85 / 30$7.95 / 3001394.779683%0.9998570.0026010.0000010.0000000.000356
T3Jun22P12.00PUT12.00$0.16 / 9900696.956967%-0.0000010.0000000.0000010.0000000.000000
T3Jun22C12.00CALL12.00$8.35$8.80 / 53$9.00 / 14901454.824646%0.9998570.0026310.0000010.0000000.000329