T Option Chain

End of day data from July 1, 2022 for T options expiring on September 16, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.27 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T16Sep22P21.00PUT21.00$0.91$0.91 / 5$0.92 / 131,08611,14325.490827%-0.442125-0.0111980.0947490.038516-0.023441
T16Sep22C22.00CALL22.00$0.58$0.56 / 524$0.60 / 781414,53723.846793%0.452090-0.0093660.0950390.0386340.017880
T16Sep22C21.00CALL21.00$1.05$1.02 / 1,291$1.08 / 3079933,80925.193975%0.546617-0.0091170.0947490.0385160.021273
T16Sep22C23.00CALL23.00$0.28$0.28 / 406$0.30 / 14248,71523.148716%0.363933-0.0090510.0903140.0367130.014586
T16Sep22P19.00PUT19.00$0.36$0.32 / 1,457$0.36 / 29716368,84029.658805%-0.255043-0.0089510.0774020.031464-0.013115
T16Sep22C25.00CALL25.00$0.06$0.07 / 166$0.08 / 111162,17224.150438%0.218886-0.0072910.0712000.0289430.008955
T16Sep22C19.00CALL19.00$2.50$2.41 / 1,540$2.53 / 13733,83229.320472%0.733699-0.0067770.0774020.0314640.027340
T16Sep22C20.00CALL20.00$1.68$1.65 / 2,825$1.76 / 3,8136424,13927.396051%0.642492-0.0082380.0887680.0360850.024520
T16Sep22P20.00PUT20.00$0.58$0.55 / 997$0.58 / 5245733,12627.478289%-0.346249-0.0103660.0887680.036085-0.018064
T116Sep22C23.00CALL23.00$2.05$2.03 / 971$2.22 / 1,942521,36473.292754%0.363933-0.0090510.0903140.0367130.014586
T116Sep22C30.00CALL30.00$0.08$0.05 / 1,331$0.11 / 56484,59543.146157%0.043226-0.0023280.0221890.0090200.001823
T16Sep22C24.00CALL24.00$0.15$0.11 / 2,203$0.15 / 55374,08322.679822%0.285602-0.0083060.0818660.0332790.011575
T116Sep22C26.00CALL26.00$0.52$0.49 / 1,363$0.60 / 33232,85949.957627%0.164132-0.0061580.0597110.0242730.006769
T16Sep22P22.00PUT22.00$1.66$1.44 / 46$1.50 / 7482365524.924491%-0.536651-0.0114010.0950390.038634-0.028963
T116Sep22P23.00PUT23.00$0.49$0.46 / 434$0.54 / 256203,5810.000000%-0.624808-0.0110390.0903140.036713-0.034386
T116Sep22P24.00PUT24.00$0.85$0.75 / 413$0.87 / 559188,7000.000000%-0.703139-0.0102470.0818660.033279-0.039526
T116Sep22C27.00CALL27.00$0.31$0.30 / 10$0.33 / 11624,35346.051306%0.120639-0.0050300.0484950.0197140.005009
T16Sep22P18.00PUT18.00$0.23$0.21 / 879$0.23 / 1,1101210,32732.935452%-0.174484-0.0071240.0620930.025241-0.008857
T116Sep22C25.00CALL25.00$0.90$0.84 / 1,670$0.97 / 1,830106,98255.485464%0.218886-0.0072910.0712000.0289430.008955
T16Sep22P15.00PUT15.00$0.07$0.06 / 143$0.08 / 424103,35644.300936%-0.030366-0.0018760.0166230.006757-0.001494
T16Sep22C27.00CALL27.00$0.02$0.01 / 52$0.04 / 107327726.484976%0.120639-0.0050300.0484950.0197140.005009
T16Sep22P24.00PUT24.00$3.45$3.00 / 97$3.10 / 17023126.191141%-0.703139-0.0102470.0818660.033279-0.039526
T116Sep22C24.00CALL24.00$1.13$1.34 / 986$1.51 / 654131,64063.064067%0.285602-0.0083060.0818660.0332790.011575
T16Sep22P23.00PUT23.00$2.21$2.16 / 5$2.24 / 45317325.238372%-0.624808-0.0110390.0903140.036713-0.034386
T116Sep22P22.00PUT22.00$0.40$0.29 / 905$0.35 / 25316,5670.000000%-0.536651-0.0114010.0950390.038634-0.028963
T16Sep22C17.00CALL17.00$3.95$4.25 / 748$4.35 / 34131937.879290%0.879523-0.0028830.0451900.0183700.030716
T116Sep22P40.00PUT40.00$15.30 / 1,380$16.95 / 815000.000000%-0.988049-0.0012590.0005810.000236-0.085139
T116Sep22C40.00CALL40.00$0.01$0.24 / 2,22309184.455635%0.000692-0.0000620.0005810.0002360.000030
T116Sep22C39.00CALL39.00$0.08$0.24 / 1,99001081.979143%0.001080-0.0000930.0008750.0003560.000047
T116Sep22P39.00PUT39.00$13.83$13.50 / 3,598$15.95 / 2,5520120.000000%-0.987662-0.0013370.0008750.000356-0.082993
T116Sep22C38.00CALL38.00$0.04$0.24 / 2,11705479.414245%0.001677-0.0001390.0013070.0005320.000072
T116Sep22P38.00PUT38.00$12.65 / 3,282$14.95 / 631000.000000%-0.987065-0.0014290.0013070.000532-0.080838
T116Sep22C37.00CALL37.00$0.05$0.24 / 2,16809876.754433%0.002589-0.0002060.0019390.0007880.000111
T116Sep22P37.00PUT37.00$11.65 / 3,282$13.95 / 631000.000000%-0.986153-0.0015430.0019390.000788-0.078669
T116Sep22C36.00CALL36.00$0.04$0.24 / 3,006047573.992422%0.003972-0.0003020.0028500.0011580.000171
T116Sep22P36.00PUT36.00$12.27$10.90 / 3,565$12.95 / 7990130.000000%-0.984769-0.0016850.0028500.001158-0.076481
T116Sep22C35.00CALL35.00$0.08$0.14 / 1,937088763.616249%0.006051-0.0004400.0041460.0016850.000259
T116Sep22P35.00PUT35.00$9.63$9.65 / 3,627$11.85 / 2,5970330.000000%-0.982690-0.0018690.0041460.001685-0.074263
T116Sep22P34.00PUT34.00$11.27$9.30 / 1,497$10.95 / 2,6530500.000000%-0.979595-0.0021080.0059660.002425-0.072002
T116Sep22C34.00CALL34.00$0.05$0.07 / 5019653.639214%0.009146-0.0006310.0059660.0024250.000391
T116Sep22P33.00PUT33.00$10.27$8.30 / 1,533$9.95 / 2,6730610.000000%-0.975039-0.0024180.0084760.003446-0.069680
T116Sep22C33.00CALL33.00$0.09$0.13 / 4020157.044709%0.013702-0.0008960.0084760.0034460.000584
T116Sep22P32.00PUT32.00$6.62$7.30 / 1,490$8.95 / 2,5940250.000000%-0.968415-0.0028210.0118750.004827-0.067271
T116Sep22C32.00CALL32.00$0.07$0.01 / 1$0.13 / 5083448.127423%0.020326-0.0012520.0118750.0048270.000864
T116Sep22P31.00PUT31.00$9.50$6.30 / 1,867$7.95 / 3,06502060.000000%-0.958919-0.0033390.0163760.006657-0.064743
T116Sep22C31.00CALL31.00$0.07$0.24 / 2,231085458.296845%0.029823-0.0017230.0163760.0066570.001263
T116Sep22P30.00PUT30.00$4.85$5.30 / 1,608$6.65 / 2,6660540.000000%-0.945516-0.0039900.0221890.009020-0.062054
T16Sep22P30.00PUT30.00$9.60$8.85 / 167$9.05 / 4301547.455874%-0.945516-0.0039900.0221890.009020-0.062054
T16Sep22C30.00CALL30.00$0.02$0.01 / 26$0.03 / 193016734.517015%0.043226-0.0023280.0221890.0090200.001823
T116Sep22C29.00CALL29.00$0.10$0.05 / 2$0.24 / 2,14701,27945.086229%0.061810-0.0030830.0294730.0119810.002595
T16Sep22P29.00PUT29.00$8.60$7.85 / 206$8.10 / 23402345.469209%-0.926932-0.0047910.0294730.011981-0.059152
T16Sep22C29.00CALL29.00$0.05$0.03 / 17016833.656106%0.061810-0.0030830.0294730.0119810.002595
T116Sep22P29.00PUT29.00$5.75$3.65 / 3,827$5.95 / 2,81001100.000000%-0.926932-0.0047910.0294730.011981-0.059152
T16Sep22P28.00PUT28.00$7.65$6.85 / 157$7.10 / 22703941.451156%-0.901672-0.0057440.0382840.015563-0.055981
T16Sep22C28.00CALL28.00$0.01$0.01 / 164$0.03 / 29027228.724570%0.087070-0.0039890.0382840.0155630.003637
T116Sep22P28.00PUT28.00$5.49$3.55 / 855$3.70 / 22303210.000000%-0.901672-0.0057440.0382840.015563-0.055981
T116Sep22C28.00CALL28.00$0.15$0.05 / 48$0.30 / 1,59305,18043.216015%0.087070-0.0039890.0382840.0155630.003637
T16Sep22P27.00PUT27.00$6.65$5.85 / 171$6.10 / 22901937.218028%-0.868102-0.0068320.0484950.019714-0.052480
T116Sep22P27.00PUT27.00$3.15$2.67 / 1,356$2.80 / 34302,3030.000000%-0.868102-0.0068320.0484950.019714-0.052480
T16Sep22P26.00PUT26.00$5.70$4.95 / 24$5.05 / 1,38601,93534.158543%-0.824609-0.0080060.0597110.024273-0.048591
T116Sep22P26.00PUT26.00$3.66$1.88 / 1,364$2.01 / 38701,5500.000000%-0.824609-0.0080060.0597110.024273-0.048591
T16Sep22C26.00CALL26.00$0.02$0.04 / 306$0.05 / 211078025.586278%0.164132-0.0061580.0597110.0242730.006769
T16Sep22P25.00PUT25.00$4.35$3.90 / 82$4.10 / 17602829.277073%-0.769855-0.0091850.0712000.028943-0.044275
T116Sep22P25.00PUT25.00$3.30$1.24 / 1,133$1.36 / 49001,3200.000000%-0.769855-0.0091850.0712000.028943-0.044275
T116Sep22C22.00CALL22.00$2.00$2.84 / 1,236$3.05 / 1,572052685.136242%0.452090-0.0093660.0950390.0386340.017880
T116Sep22C21.00CALL21.00$3.20$3.50 / 2,627$4.00 / 95606995.714783%0.546617-0.0091170.0947490.0385160.021273
T116Sep22P21.00PUT21.00$0.26$0.22 / 601,2097.420005%-0.442125-0.0111980.0947490.038516-0.023441
T116Sep22P20.00PUT20.00$0.50$0.05 / 16$0.33 / 3,20703,26615.739688%-0.346249-0.0103660.0887680.036085-0.018064
T116Sep22C20.00CALL20.00$3.75$3.45 / 3,671$5.65 / 2,655047105.616998%0.642492-0.0082380.0887680.0360850.024520
T116Sep22P19.00PUT19.00$0.16$0.09 / 1$0.24 / 1,511016822.571323%-0.255043-0.0089510.0774020.031464-0.013115
T116Sep22C19.00CALL19.00$6.30$4.30 / 3,591$6.65 / 76301118.745288%0.733699-0.0067770.0774020.0314640.027340
T16Sep22C18.00CALL18.00$3.10$3.30 / 1,079$3.40 / 42079832.662608%0.814258-0.0049030.0620930.0252410.029469
T116Sep22P18.00PUT18.00$0.50$0.24 / 1,37607633.898696%-0.174484-0.0071240.0620930.025241-0.008857
T116Sep22C18.00CALL18.00$7.65$5.45 / 3,628$7.65 / 2,617029136.560905%0.814258-0.0049030.0620930.0252410.029469
T116Sep22P17.00PUT17.00$0.12$0.02 / 223$0.24 / 2,06209335.357862%-0.109218-0.0051510.0451900.018370-0.005480
T16Sep22P17.00PUT17.00$0.19$0.14 / 12$0.15 / 36003,40836.385150%-0.109218-0.0051510.0451900.018370-0.005480
T116Sep22C17.00CALL17.00$7.10$6.45 / 3,283$8.65 / 61000152.827777%0.879523-0.0028830.0451900.0183700.030716
T16Sep22C16.00CALL16.00$4.80$5.25 / 221$5.35 / 1905145.950335%0.927312-0.0010110.0293310.0119230.031017
T116Sep22P16.00PUT16.00$0.06$0.21 / 1,315012848.526571%-0.061429-0.0033250.0293310.011923-0.003051
T116Sep22C16.00CALL16.00$8.22$7.45 / 3,284$9.65 / 61002169.925218%0.927312-0.0010110.0293310.0119230.031017
T16Sep22P16.00PUT16.00$0.14$0.09 / 783$0.11 / 1,81804,16240.263028%-0.061429-0.0033250.0293310.011923-0.003051
T116Sep22P15.00PUT15.00$0.14$0.24 / 2,181010159.093310%-0.030366-0.0018760.0166230.006757-0.001494
T116Sep22C15.00CALL15.00$9.22$8.45 / 3,580$10.65 / 2,880015188.094751%0.9583760.0004850.0166230.0067570.030444
T16Sep22C15.00CALL15.00$4.40$6.25 / 188$6.35 / 2506254.396379%0.9583760.0004850.0166230.0067570.030444
T16Sep22C14.00CALL14.00$5.50$7.20 / 206$7.40 / 640563.318994%0.9759050.0015060.0080120.0032570.029182
T16Sep22P14.00PUT14.00$0.05$0.04 / 28$0.06 / 10203548.602435%-0.012837-0.0009010.0080120.003257-0.000627
T16Sep22C13.00CALL13.00$8.15 / 219$8.40 / 430070.379851%0.9842580.0020980.0031760.0012910.027462
T16Sep22P13.00PUT13.00$0.05$0.02 / 169$0.06 / 1,146055154.033718%-0.004484-0.0003560.0031760.001291-0.000217
T16Sep22C12.00CALL12.00$8.48$9.25 / 169$9.40 / 207022685.564105%0.9875030.0023890.0009910.0004030.025491
T16Sep22P12.00PUT12.00$0.02$0.02 / 1$0.03 / 20043657.560105%-0.001238-0.0001110.0009910.000403-0.000060
T16Sep22C10.00CALL10.00$9.33$11.25 / 186$11.35 / 470601106.341899%0.9887050.0025890.0000370.0000150.021290
T16Sep22P10.00PUT10.00$0.04$0.04 / 8301679.411302%-0.000036-0.0000040.0000370.000015-0.000002