T Option Chain

End of day data from July 1, 2022 for T options expiring on October 21, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.28 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T21Oct22C23.00CALL23.00$0.41$0.40 / 362$0.43 / 13425,54923.092956%0.391484-0.0074630.0764160.0450030.022061
T21Oct22P19.00PUT19.00$0.52$0.50 / 13$0.53 / 692402,02629.286253%-0.282694-0.0079150.0675070.039756-0.021734
T21Oct22C22.00CALL22.00$0.74$0.69 / 254$0.75 / 51605,75123.587481%0.465233-0.0075560.0788330.0464260.025861
T21Oct22C24.00CALL24.00$0.22$0.21 / 561$0.25 / 131531,28422.961818%0.324160-0.0071010.0716860.0422170.018482
T21Oct22C21.00CALL21.00$1.21$1.16 / 2,477$1.28 / 112411,44725.482583%0.543394-0.0073180.0783330.0461310.029724
T21Oct22P12.00PUT12.00$0.05$0.03 / 103$0.06 / 4412030552.105138%-0.005567-0.0003600.0031970.001883-0.000397
T21Oct22P13.00PUT13.00$0.07$0.04 / 360$0.09 / 6216031548.559119%-0.014056-0.0008130.0071930.004236-0.001010
T21Oct22C20.00CALL20.00$1.87$1.78 / 2,372$1.90 / 3,209213,20227.214912%0.623148-0.0067150.0745520.0439050.033443
T21Oct22P17.00PUT17.00$0.29$0.22 / 404$0.24 / 137141,22334.137174%-0.147132-0.0053200.0460900.027143-0.011012
T21Oct22P24.00PUT24.00$3.58$3.15 / 2,547$3.40 / 1,002121927.168743%-0.659571-0.0090290.0716860.042217-0.055428
T121Oct22C28.00CALL28.00$0.25$0.24 / 1,472$0.31 / 258101,16540.787783%0.132899-0.0044030.0430240.0253370.007832
T21Oct22P20.00PUT20.00$0.79$0.77 / 147$0.82 / 3,58594,28327.768567%-0.360583-0.0088280.0745520.043905-0.028149
T21Oct22P18.00PUT18.00$0.34$0.33 / 138$0.35 / 18291,77031.484418%-0.210391-0.0067080.0576950.033977-0.015950
T21Oct22C19.00CALL19.00$2.38$2.47 / 3,589$2.62 / 1,54682,73028.354152%0.701037-0.0057550.0675070.0397560.036778
T21Oct22P21.00PUT21.00$1.18$1.17 / 168$1.22 / 24058,49526.537491%-0.440336-0.0093850.0783330.046131-0.034947
T121Oct22P24.00PUT24.00$1.26$1.00 / 1,492$1.19 / 72643610.000000%-0.659571-0.0090290.0716860.042217-0.055428
T21Oct22C30.00CALL30.00$0.02$0.04 / 541229732.076573%0.079645-0.0030680.0297120.0174980.004746
T21Oct22C28.00CALL28.00$0.02$0.03 / 2214325.658747%0.132899-0.0044030.0430240.0253370.007832
T21Oct22C25.00CALL25.00$0.12$0.11 / 544$0.14 / 12284023.083932%0.264448-0.0065440.0653450.0384820.015230
T21Oct22P16.00PUT16.00$0.20$0.15 / 132$0.17 / 198274237.166476%-0.095494-0.0039010.0340120.020030-0.007064
T121Oct22P26.00PUT26.00$2.23$2.11 / 2,266$2.35 / 38214850.000000%-0.770923-0.0077030.0580780.034203-0.067706
T21Oct22P22.00PUT22.00$2.02$1.69 / 1,055$1.79 / 470176025.782731%-0.518498-0.0095770.0788330.046426-0.041890
T121Oct22C35.00CALL35.00$0.18$0.24 / 1,8360359.445590%0.019378-0.0009910.0094670.0055750.001177
T121Oct22P35.00PUT35.00$11.93$10.15 / 930$12.05 / 657010.000000%-0.964353-0.0024080.0094670.005575-0.106609
T121Oct22C32.00CALL32.00$0.09$0.03 / 478$0.24 / 1,801027445.552828%0.046152-0.0020180.0194130.0114320.002775
T121Oct22P32.00PUT32.00$9.29$6.65 / 3,299$9.10 / 2,5930110.000000%-0.937579-0.0035740.0194130.011432-0.095772
T121Oct22C31.00CALL31.00$0.22$0.05 / 580$0.24 / 1,802032043.557023%0.060857-0.0025040.0241650.0142310.003644
T121Oct22P31.00PUT31.00$5.90$5.65 / 3,665$8.10 / 2,6990650.000000%-0.922874-0.0041070.0241650.014231-0.091824
T21Oct22P30.00PUT30.00$8.95 / 123$9.20 / 1610043.636472%-0.904086-0.0047180.0297120.017498-0.087642
T121Oct22C30.00CALL30.00$0.79$0.10 / 16$0.24 / 1,922082442.216372%0.079645-0.0030680.0297120.0174980.004746
T121Oct22P30.00PUT30.00$6.20$5.30 / 2,787$7.15 / 2,6650540.000000%-0.904086-0.0047180.0297120.017498-0.087642
T21Oct22P29.00PUT29.00$8.63$7.95 / 130$8.20 / 1510240.298384%-0.880370-0.0054010.0360320.021220-0.083181
T121Oct22C29.00CALL29.00$0.40$0.14 / 260$0.28 / 12024641.242996%0.103361-0.0037060.0360320.0212200.006127
T21Oct22C29.00CALL29.00$0.02$0.04 / 51031129.552589%0.103361-0.0037060.0360320.0212200.006127
T121Oct22P29.00PUT29.00$4.36$4.55 / 1,117$4.95 / 1,2960270.000000%-0.880370-0.0054010.0360320.021220-0.083181
T21Oct22P28.00PUT28.00$6.95 / 142$7.25 / 1950037.989490%-0.850832-0.0061450.0430240.025337-0.078397
T121Oct22P28.00PUT28.00$4.80$3.65 / 2,187$4.05 / 1,2470200.000000%-0.850832-0.0061450.0430240.025337-0.078397
T121Oct22P27.00PUT27.00$5.30$2.85 / 392$3.15 / 1,29601010.000000%-0.814602-0.0069250.0504830.029730-0.073249
T121Oct22C27.00CALL27.00$0.25$0.39 / 1,379$0.49 / 255054643.008919%0.169129-0.0051370.0504830.0297300.009900
T21Oct22C27.00CALL27.00$0.03$0.03 / 241$0.04 / 16095523.535926%0.169129-0.0051370.0504830.0297300.009900
T21Oct22P27.00PUT27.00$5.95 / 164$6.20 / 1200033.122324%-0.814602-0.0069250.0504830.029730-0.073249
T121Oct22C26.00CALL26.00$0.55$0.63 / 1,819$0.77 / 899074846.345166%0.212807-0.0058680.0580780.0342030.012363
T21Oct22C26.00CALL26.00$0.05$0.06 / 459$0.07 / 27013923.171566%0.212807-0.0058680.0580780.0342030.012363
T21Oct22P26.00PUT26.00$5.00 / 50$5.25 / 1470031.345358%-0.770923-0.0077030.0580780.034203-0.067706
T121Oct22P25.00PUT25.00$1.72$1.49 / 2,034$1.68 / 30005150.000000%-0.719283-0.0084260.0653450.038482-0.061760
T21Oct22P25.00PUT25.00$4.85$4.10 / 3$4.30 / 58105329.727300%-0.719283-0.0084260.0653450.038482-0.061760
T121Oct22C25.00CALL25.00$0.74$0.99 / 2,104$1.17 / 1,939090650.917833%0.264448-0.0065440.0653450.0384820.015230
T121Oct22C24.00CALL24.00$1.18$1.50 / 1,593$1.73 / 1,235043757.306657%0.324160-0.0071010.0716860.0422170.018482
T121Oct22P23.00PUT23.00$0.90$0.65 / 21$0.81 / 36204240.000000%-0.592246-0.0094370.0764160.045003-0.048769
T21Oct22P23.00PUT23.00$3.66$2.34 / 30$2.51 / 26505625.492593%-0.592246-0.0094370.0764160.045003-0.048769
T121Oct22C23.00CALL23.00$1.75$2.12 / 2,776$2.42 / 764039164.821272%0.391484-0.0074630.0764160.0450030.022061
T121Oct22C22.00CALL22.00$4.15$2.88 / 2,062$3.20 / 1,12808073.725563%0.465233-0.0075560.0788330.0464260.025861
T121Oct22P22.00PUT22.00$0.80$0.39 / 1,177$0.54 / 27103220.000000%-0.518498-0.0095770.0788330.046426-0.041890
T121Oct22C21.00CALL21.00$4.30$3.70 / 1,580$4.05 / 400283.365784%0.543394-0.0073180.0783330.0461310.029724
T121Oct22P21.00PUT21.00$0.73$0.29 / 311$0.37 / 2640757.874335%-0.440336-0.0093850.0783330.046131-0.034947
T121Oct22C20.00CALL20.00$5.00$4.05 / 3,593$5.15 / 7290390.117698%0.623148-0.0067150.0745520.0439050.033443
T121Oct22P20.00PUT20.00$0.35$0.21 / 117$0.27 / 254034214.047303%-0.360583-0.0088280.0745520.043905-0.028149
T121Oct22P19.00PUT19.00$0.40$0.31 / 791020423.289993%-0.282694-0.0079150.0675070.039756-0.021734
T121Oct22C19.00CALL19.00$4.80$4.60 / 2,984$6.60 / 52607103.040517%0.701037-0.0057550.0675070.0397560.036778
T121Oct22P18.00PUT18.00$0.34$0.26 / 45808628.568018%-0.210391-0.0067080.0576950.033977-0.015950
T21Oct22C18.00CALL18.00$3.07$3.35 / 2,877$3.50 / 1,165048032.415408%0.773339-0.0045010.0576950.0339770.039482
T121Oct22C18.00CALL18.00$5.35 / 2,879$7.70 / 48500114.402030%0.773339-0.0045010.0576950.0339770.039482
T21Oct22C17.00CALL17.00$4.13$4.25 / 1,497$4.45 / 4202037.047415%0.836599-0.0030670.0460900.0271430.041341
T121Oct22P17.00PUT17.00$0.25$0.07 / 210$0.24 / 1,1140430.448205%-0.147132-0.0053200.0460900.027143-0.011012
T121Oct22C17.00CALL17.00$6.35 / 2,887$8.70 / 49100128.073591%0.836599-0.0030670.0460900.0271430.041341
T121Oct22P16.00PUT16.00$0.30$0.24 / 1,30501541.550682%-0.095494-0.0039010.0340120.020030-0.007064
T121Oct22C16.00CALL16.00$7.15$7.35 / 2,888$9.70 / 49200142.448278%0.888237-0.0016020.0340120.0200300.042210
T21Oct22C16.00CALL16.00$5.40$5.25 / 119$5.40 / 410143.387074%0.888237-0.0016020.0340120.0200300.042210
T121Oct22P15.00PUT15.00$0.15$0.02 / 221$0.24 / 1,96903641.740882%-0.056655-0.0026070.0228470.013455-0.004146
T121Oct22C15.00CALL15.00$10.60$8.35 / 2,907$10.70 / 55503157.730280%0.927075-0.0002610.0228470.0134550.042048
T21Oct22P15.00PUT15.00$0.14$0.11 / 118$0.12 / 222019340.583672%-0.056655-0.0026070.0228470.013455-0.004146
T21Oct22C15.00CALL15.00$6.00$6.20 / 154$6.40 / 19003849.766808%0.927075-0.0002610.0228470.0134550.042048
T21Oct22C14.00CALL14.00$5.70$7.20 / 159$7.40 / 4801057.784869%0.9535790.0008350.0137180.0080790.040929
T21Oct22P14.00PUT14.00$0.09$0.08 / 162$0.11 / 1,04703,14945.365574%-0.030151-0.0015580.0137180.008079-0.002185
T21Oct22C13.00CALL13.00$8.20 / 159$8.40 / 1870066.334014%0.9696750.0016260.0071930.0042360.039025
T21Oct22C12.00CALL12.00$9.20 / 158$9.40 / 440075.526901%0.9781640.0021250.0031970.0018830.036558
T21Oct22C10.00CALL10.00$11.20 / 160$11.40 / 390096.474654%0.9832800.0025420.0003250.0001910.030764
T21Oct22P10.00PUT10.00$0.03$0.01 / 44$0.05 / 221027562.988627%-0.000451-0.0000360.0003250.000191-0.000032