T Option Chain

End of day data from August 8, 2022 for T options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $18.02 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T12Aug22C18.00CALL18.00$0.20$0.19 / 10$0.20 / 28914,19496322.237954%0.517209-0.0210390.7211260.0084010.001246
T12Aug22C18.50CALL18.50$0.04$0.03 / 260$0.04 / 8987,2506,16721.598212%0.197471-0.0149750.5029340.0058590.000479
T12Aug22P18.00PUT18.00$0.17$0.16 / 1,948$0.17 / 463,6534,66220.563253%-0.481959-0.0228490.7211260.008401-0.001219
T12Aug22C17.50CALL17.50$0.58$0.53 / 148$0.59 / 133,29530825.073699%0.831723-0.0122920.4536740.0052850.001976
T12Aug22P17.50PUT17.50$0.05$0.04 / 1,611$0.05 / 3392,5971,73025.227108%-0.167445-0.0141350.4536740.005285-0.000420
T12Aug22P18.50PUT18.50$0.50$0.48 / 243$0.52 / 11,6435,89017.195107%-0.801697-0.0167520.5029340.005859-0.002054
T12Aug22P17.00PUT17.00$0.02$0.01 / 388$0.02 / 5721,55164331.106501%-0.028047-0.0036030.1164970.001357-0.000070
T12Aug22P19.00PUT19.00$0.98$0.96 / 76$1.01 / 671,2171,42519.250522%-0.956539-0.0066760.1642850.001914-0.002498
T12Aug22C19.00CALL19.00$0.01$0.01 / 747$0.02 / 2098226,89828.692392%0.042629-0.0049320.1642850.0019140.000104
T12Aug22C20.00CALL20.00$0.01$0.01 / 1525462,74945.883758%0.000343-0.0000690.0022690.0000260.000001
T12Aug22P20.00PUT20.00$1.88$1.96 / 17$2.01 / 6424032635.748419%-0.998825-0.0017460.0022690.000026-0.002738
T12Aug22P16.50PUT16.50$0.01$0.01 / 5017114,40340.389179%-0.001959-0.0003470.0112690.000131-0.000005
T12Aug22C17.00CALL17.00$1.14$1.02 / 62$1.06 / 6912323334.687762%0.971121-0.0017270.1164970.0013570.002258
T12Aug22C19.50CALL19.50$0.01$0.01 / 56852,47936.507039%0.005104-0.0008040.0266650.0003110.000012
T12Aug22P21.00PUT21.00$2.84$2.96 / 51$3.05 / 399766571.790200%-0.999168-0.0016120.0000030.000000-0.002876
T12Aug22C16.00CALL16.00$2.09$2.00 / 83$2.05 / 105749251.740010%0.9991180.0019300.0003750.0000040.002191
T12Aug22C15.50CALL15.50$2.52$2.49 / 57$2.55 / 1724157.358825%0.9991680.0019750.0000040.0000000.002123
T12Aug22C13.00CALL13.00$5.05$5.00 / 43$5.05 / 63174126.149069%0.9991680.0021400.0000010.0000000.001780
T12Aug22P20.50PUT20.50$2.34$2.46 / 57$2.51 / 631411643.569074%-0.999155-0.0016480.0001060.000001-0.002807
T12Aug22C15.00CALL15.00$3.10$3.00 / 17$3.10 / 419593.533412%0.9991680.0020080.0000010.0000000.002054
T12Aug22C16.50CALL16.50$1.53$1.51 / 18$1.55 / 90640543.226842%0.9972090.0015620.0112690.0001310.002255
T12Aug22C21.00CALL21.00$0.01$0.01 / 7341,09863.159435%0.0000010.0000000.0000030.0000000.000000
T12Aug22P16.00PUT16.00$0.01$0.01 / 31224351.984088%-0.000050-0.0000120.0003750.0000040.000000
T12Aug22C14.00CALL14.00$4.22$4.00 / 19$4.10 / 4911122.144018%0.9991680.0020740.0000010.0000000.001917
T12Aug22P30.00PUT30.00$11.90 / 78$12.05 / 10400174.440685%-0.999168-0.0010180.0000010.000000-0.004108
T12Aug22C30.00CALL30.00$0.03 / 20700201.845347%0.0000010.0000000.0000010.0000000.000000
T12Aug22P28.00PUT28.00$9.90 / 130$10.05 / 4800152.683013%-0.999168-0.0011500.0000010.000000-0.003834
T12Aug22C28.00CALL28.00$0.03 / 17100179.085494%0.0000010.0000000.0000010.0000000.000000
T12Aug22P27.00PUT27.00$8.95 / 39$9.05 / 11700156.199062%-0.999168-0.0012160.0000010.000000-0.003697
T12Aug22C27.00CALL27.00$0.03 / 15000166.862055%0.0000010.0000000.0000010.0000000.000000
T12Aug22P26.50PUT26.50$8.21$8.45 / 13$8.55 / 4500149.959950%-0.999168-0.0012490.0000010.000000-0.003629
T12Aug22C26.50CALL26.50$0.03 / 3500160.511856%0.0000010.0000000.0000010.0000000.000000
T12Aug22C26.00CALL26.00$0.02$0.01 / 1602132.339669%0.0000010.0000000.0000010.0000000.000000
T12Aug22P26.00PUT26.00$5.21$7.95 / 16$8.05 / 4902143.569323%-0.999168-0.0012820.0000010.000000-0.003560
T12Aug22C25.50CALL25.50$0.03 / 4600147.282062%0.0000010.0000000.0000010.0000000.000000
T12Aug22P25.50PUT25.50$7.40 / 17$7.55 / 5700123.877953%-0.999168-0.0013150.0000010.000000-0.003492
T12Aug22P25.00PUT25.00$6.95 / 17$7.05 / 1600130.299972%-0.999168-0.0013480.0000010.000000-0.003424
T12Aug22C25.00CALL25.00$0.01 / 1400120.166353%0.0000010.0000000.0000010.0000000.000000
T12Aug22P24.50PUT24.50$6.45 / 17$6.55 / 2100123.399712%-0.999168-0.0013810.0000010.000000-0.003355
T12Aug22C24.50CALL24.50$0.03 / 5500133.275776%0.0000010.0000000.0000010.0000000.000000
T12Aug22P24.00PUT24.00$3.14$5.95 / 16$6.05 / 23014116.303729%-0.999168-0.0014140.0000010.000000-0.003287
T12Aug22C24.00CALL24.00$0.36$0.03 / 82012125.945602%0.0000010.0000000.0000010.0000000.000000
T12Aug22P23.50PUT23.50$2.75$5.45 / 16$5.55 / 2304109.004202%-0.999168-0.0014470.0000010.000000-0.003218
T12Aug22C23.50CALL23.50$0.02$0.01 / 18010100.552425%0.0000010.0000000.0000010.0000000.000000
T12Aug22P23.00PUT23.00$4.95 / 16$5.05 / 2300101.475572%-0.999168-0.0014800.0000010.000000-0.003150
T12Aug22C23.00CALL23.00$0.01$0.01 / 21016593.597866%0.0000010.0000000.0000010.0000000.000000
T12Aug22C22.50CALL22.50$0.01$0.01 / 17036886.404446%0.0000010.0000000.0000010.0000000.000000
T12Aug22P22.50PUT22.50$3.94$4.45 / 16$4.55 / 340393.706608%-0.999168-0.0015130.0000010.000000-0.003081
T12Aug22C22.00CALL22.00$0.01$0.01 / 9201,50078.954737%0.0000010.0000000.0000010.0000000.000000
T12Aug22P22.00PUT22.00$3.80$3.95 / 19$4.05 / 220085.666326%-0.999168-0.0015460.0000010.000000-0.003013
T12Aug22P21.50PUT21.50$3.32$3.45 / 16$3.55 / 400277.329188%-0.999168-0.0015790.0000010.000000-0.002944
T12Aug22C21.50CALL21.50$0.02$0.01 / 46057571.217817%0.0000010.0000000.0000010.0000000.000000
T12Aug22C20.50CALL20.50$0.01$0.01 / 111087054.737176%0.000013-0.0000030.0001060.0000010.000000
T12Aug22P19.50PUT19.50$1.15$1.46 / 57$1.51 / 36068927.664955%-0.994064-0.0025150.0266650.000311-0.002658
T12Aug22P15.50PUT15.50$0.01$0.01 / 14021363.619092%-0.0000010.0000000.0000040.0000000.000000
T12Aug22P15.00PUT15.00$0.02$0.01 / 14018375.385850%-0.0000010.0000000.0000010.0000000.000000
T12Aug22P14.00PUT14.00$0.01 / 110099.576884%0.0000010.0000000.0000010.0000000.000000
T12Aug22P13.00PUT13.00$0.01 / 2300124.990588%-0.0000010.0000000.0000010.0000000.000000
T12Aug22C12.00CALL12.00$6.45$6.00 / 16$6.10 / 14301183.994692%0.9991680.0022060.0000010.0000000.001643
T12Aug22P12.00PUT12.00$0.01 / 10100152.005482%-0.0000010.0000000.0000010.0000000.000000