T Option Chain

End of day data from July 1, 2022 for T options expiring on November 18, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T18Nov22P20.00PUT20.00$1.09$0.88 / 41$0.94 / 2653,9388,40326.866557%-0.366695-0.0079970.0669210.049176-0.036535
T18Nov22P17.00PUT17.00$0.34$0.27 / 1,136$0.32 / 2442,1804,22332.831201%-0.168896-0.0052490.0450870.033132-0.016105
T18Nov22P10.00PUT10.00$0.04$0.02 / 50$0.04 / 501209756.229926%-0.001399-0.0000930.0008240.000605-0.000124
T18Nov22C24.00CALL24.00$0.30$0.26 / 1,422$0.30 / 1772,91522.339769%0.344937-0.0063790.0655480.0481680.024044
T18Nov22C23.00CALL23.00$0.52$0.47 / 764$0.51 / 3604,67422.774692%0.405993-0.0065940.0688210.0505720.027964
T18Nov22P19.00PUT19.00$0.76$0.60 / 828$0.65 / 3875513,21528.572206%-0.296257-0.0072910.0616180.045279-0.029058
T18Nov22C21.00CALL21.00$1.36$1.28 / 8$1.40 / 584817,73925.765704%0.541758-0.0063840.0698270.0513120.036217
T18Nov22C22.00CALL22.00$0.86$0.81 / 131$0.87 / 23409,70523.982730%0.472079-0.0066090.0703760.0517150.032070
T18Nov22P16.00PUT16.00$0.23$0.20 / 735$0.24 / 183371,13336.043327%-0.117053-0.0040730.0352160.025878-0.011022
T18Nov22P18.00PUT18.00$0.45$0.43 / 95$0.45 / 368171,19630.910654%-0.229412-0.0063530.0541580.039798-0.022175
T118Nov22C25.00CALL25.00$1.02$1.12 / 1,026$1.34 / 6721326549.200996%0.289802-0.0060090.0610050.0448290.020412
T18Nov22C20.00CALL20.00$1.84$1.90 / 2,062$1.97 / 13611,25827.186920%0.613046-0.0058950.0669210.0491760.040219
T18Nov22P21.00PUT21.00$1.39$1.30 / 12$1.35 / 50841,99025.787632%-0.437982-0.0084400.0698270.051312-0.044374
T18Nov22C25.00CALL25.00$0.16$0.15 / 171$0.17 / 19316,79722.352401%0.289802-0.0060090.0610050.0448290.020412
T18Nov22C18.00CALL18.00$3.15$3.40 / 1,945$3.55 / 837832.017063%0.750328-0.0041580.0541580.0397980.046903
T118Nov22C35.00CALL35.00$0.10$0.01 / 125$0.24 / 1,23501346.824764%0.033024-0.0013720.0132290.0097220.002464
T118Nov22P35.00PUT35.00$12.30$9.50 / 2,992$12.10 / 724050.000000%-0.946716-0.0027780.0132290.009722-0.131854
T118Nov22P34.00PUT34.00$10.80$8.55 / 2,862$11.10 / 676090.000000%-0.937672-0.0031200.0161170.011843-0.127353
T118Nov22C34.00CALL34.00$1.50$0.02 / 339$0.24 / 1,35808145.106880%0.042068-0.0016670.0161170.0118430.003127
T118Nov22P33.00PUT33.00$9.76$7.60 / 2,871$10.10 / 609010.000000%-0.926366-0.0035100.0194970.014327-0.122690
T118Nov22C33.00CALL33.00$0.15$0.24 / 1,384011448.931084%0.053375-0.0020110.0194970.0143270.003953
T118Nov22P32.00PUT32.00$8.90$6.55 / 3,565$9.15 / 2,599090.000000%-0.912324-0.0039510.0233990.017195-0.117833
T118Nov22C32.00CALL32.00$0.13$0.06 / 349$0.24 / 1,27003541.914712%0.067417-0.0024060.0233990.0171950.004972
T118Nov22C31.00CALL31.00$0.25$0.24 / 1,361011043.957388%0.084727-0.0028520.0278360.0204550.006220
T118Nov22P31.00PUT31.00$7.60$5.60 / 3,644$8.15 / 2,6500270.000000%-0.895014-0.0044440.0278360.020455-0.112747
T118Nov22P30.00PUT30.00$6.70$4.65 / 2,880$7.20 / 618040.000000%-0.873853-0.0049830.0327870.024093-0.107396
T118Nov22C30.00CALL30.00$0.21$0.29 / 1,08801,06743.319293%0.105887-0.0033450.0327870.0240930.007734
T18Nov22C30.00CALL30.00$0.01$0.04 / 318012428.915384%0.105887-0.0033450.0327870.0240930.007734
T18Nov22P30.00PUT30.00$8.95 / 127$9.30 / 2490039.509124%-0.873853-0.0049830.0327870.024093-0.107396
T18Nov22C29.00CALL29.00$0.02$0.01 / 80$0.03 / 205223.989800%0.131513-0.0038770.0381910.0280640.009551
T18Nov22P29.00PUT29.00$8.45$7.95 / 96$8.20 / 14901134.019868%-0.848228-0.0055620.0381910.028064-0.101741
T118Nov22P29.00PUT29.00$5.24$4.70 / 10$5.00 / 1,1300280.000000%-0.848228-0.0055620.0381910.028064-0.101741
T118Nov22C29.00CALL29.00$0.17$0.21 / 435$0.25 / 20021738.042653%0.131513-0.0038770.0381910.0280640.009551
T118Nov22C28.00CALL28.00$0.16$0.31 / 1,380$0.42 / 175051639.928271%0.162215-0.0044350.0439330.0322840.011706
T18Nov22C28.00CALL28.00$0.04$0.03 / 36$0.05 / 2054624.280731%0.162215-0.0044350.0439330.0322840.011706
T118Nov22P28.00PUT28.00$3.82$3.75 / 1,204$4.05 / 32502300.000000%-0.817525-0.0061670.0439330.032284-0.095748
T18Nov22P28.00PUT28.00$6.85 / 241$7.20 / 1360028.034102%-0.817525-0.0061670.0439330.032284-0.095748
T118Nov22P27.00PUT27.00$3.35$2.91 / 1,985$3.25 / 180050.000000%-0.781181-0.0067750.0498320.036619-0.089389
T18Nov22P27.00PUT27.00$6.47$6.00 / 126$6.25 / 1570229.920944%-0.781181-0.0067750.0498320.036619-0.089389
T18Nov22C27.00CALL27.00$0.04$0.05 / 240$0.07 / 3032323.442919%0.198560-0.0049970.0498320.0366190.014227
T118Nov22C27.00CALL27.00$0.45$0.49 / 1,869$0.62 / 23401,39442.071463%0.198560-0.0049970.0498320.0366190.014227
T118Nov22P26.00PUT26.00$2.95$2.21 / 2,346$2.49 / 39801420.000000%-0.738739-0.0073580.0556330.040882-0.082649
T18Nov22P26.00PUT26.00$5.80$5.05 / 128$5.25 / 90701,01727.367727%-0.738739-0.0073580.0556330.040882-0.082649
T18Nov22C26.00CALL26.00$0.07$0.09 / 310$0.10 / 20073822.750689%0.241002-0.0055340.0556330.0408820.017130
T118Nov22C26.00CALL26.00$0.65$0.74 / 1,617$0.92 / 729051244.967449%0.241002-0.0055340.0556330.0408820.017130
T118Nov22P25.00PUT25.00$2.27$1.62 / 2,156$1.87 / 70404420.000000%-0.689939-0.0078800.0610050.044829-0.075529
T18Nov22P25.00PUT25.00$6.05$4.05 / 1,988$4.30 / 90305024.433296%-0.689939-0.0078800.0610050.044829-0.075529
T118Nov22P24.00PUT24.00$1.10$1.15 / 2,595$1.36 / 1,18109900.000000%-0.634804-0.0082960.0655480.048168-0.068059
T118Nov22C24.00CALL24.00$1.50$1.66 / 552$1.89 / 555024054.981352%0.344937-0.0063790.0655480.0481680.024044
T18Nov22P24.00PUT24.00$3.40$3.25 / 112$3.40 / 25208924.560044%-0.634804-0.0082960.0655480.048168-0.068059
T118Nov22C23.00CALL23.00$2.10$2.29 / 1,454$2.53 / 49407261.323591%0.405993-0.0065940.0688210.0505720.027964
T18Nov22P23.00PUT23.00$2.72$2.50 / 157$2.59 / 12501424.655673%-0.573748-0.0085580.0688210.050572-0.060302
T118Nov22P23.00PUT23.00$1.16$0.80 / 1,458$1.23 / 82703860.000000%-0.573748-0.0085580.0688210.050572-0.060302
T18Nov22P22.00PUT22.00$2.05$1.82 / 133$1.97 / 1,693020025.520704%-0.507662-0.0086190.0703760.051715-0.052359
T118Nov22P22.00PUT22.00$0.90$0.55 / 1,415$0.66 / 20504550.000000%-0.507662-0.0086190.0703760.051715-0.052359
T118Nov22C22.00CALL22.00$3.00$3.00 / 1,801$3.30 / 43103768.816493%0.472079-0.0066090.0703760.0517150.032070
T118Nov22P21.00PUT21.00$0.50$0.37 / 729$0.46 / 1730928.176956%-0.437982-0.0084400.0698270.051312-0.044374
T118Nov22C21.00CALL21.00$3.04$3.85 / 1,431$4.15 / 93605277.894702%0.541758-0.0063840.0698270.0513120.036217
T118Nov22P20.00PUT20.00$0.54$0.27 / 337$0.34 / 190021113.793803%-0.366695-0.0079970.0669210.049176-0.036535
T118Nov22C20.00CALL20.00$4.00$4.55 / 1,962$5.10 / 64501186.183693%0.613046-0.0058950.0669210.0491760.040219
T18Nov22C19.00CALL19.00$2.27$2.58 / 2,869$2.75 / 1,319097729.455246%0.683484-0.0051420.0616180.0452790.043858
T118Nov22P19.00PUT19.00$0.29$0.19 / 175$0.25 / 1730317.930390%-0.296257-0.0072910.0616180.045279-0.029058
T118Nov22C19.00CALL19.00$5.13$4.20 / 2,947$6.85 / 4360491.630341%0.683484-0.0051420.0616180.0452790.043858
T118Nov22P18.00PUT18.00$0.55$0.14 / 177$0.34 / 59305324.615992%-0.229412-0.0063530.0541580.039798-0.022175
T118Nov22C18.00CALL18.00$5.30$5.45 / 2,880$7.80 / 48000105.802583%0.750328-0.0041580.0541580.0397980.046903
T18Nov22C17.00CALL17.00$3.98$4.30 / 1,354$4.45 / 20006836.011510%0.810845-0.0030070.0450870.0331320.049135
T118Nov22C17.00CALL17.00$6.30 / 2,936$8.75 / 46100115.915804%0.810845-0.0030070.0450870.0331320.049135
T118Nov22P17.00PUT17.00$0.54$0.09 / 128$0.25 / 480127.727275%-0.168896-0.0052490.0450870.033132-0.016105
T118Nov22C16.00CALL16.00$7.30 / 2,940$9.75 / 46400128.934478%0.862688-0.0017850.0352160.0258780.050381
T118Nov22P16.00PUT16.00$0.20$0.07 / 126$0.24 / 8330932.777643%-0.117053-0.0040730.0352160.025878-0.011022
T18Nov22C16.00CALL16.00$5.05$5.25 / 124$5.45 / 4901742.194442%0.862688-0.0017850.0352160.0258780.050381
T118Nov22C15.00CALL15.00$9.10$8.30 / 2,976$10.75 / 52200142.783301%0.904296-0.0005980.0255040.0187420.050543
T18Nov22C15.00CALL15.00$5.60$6.20 / 161$6.40 / 390947.377022%0.904296-0.0005980.0255040.0187420.050543
T18Nov22P15.00PUT15.00$0.19$0.16 / 114$0.18 / 283013939.655448%-0.075444-0.0029320.0255040.018742-0.007022
T118Nov22P15.00PUT15.00$0.19$0.04 / 153$0.24 / 1,11506537.814131%-0.075444-0.0029320.0255040.018742-0.007022
T18Nov22C14.00CALL14.00$7.40$7.20 / 158$7.40 / 440154.922040%0.9351960.0004510.0168770.0124020.049626
T18Nov22P14.00PUT14.00$0.13$0.09 / 20$0.16 / 19001,26142.870924%-0.044544-0.0019300.0168770.012402-0.004101
T18Nov22C13.00CALL13.00$8.20 / 158$8.40 / 410062.968714%0.9561040.0012870.0100170.0073610.047735
T18Nov22P13.00PUT13.00$0.09$0.08 / 80$0.10 / 27028546.056994%-0.023637-0.0011400.0100170.007361-0.002155
T18Nov22C12.00CALL12.00$9.20 / 158$9.40 / 460071.623796%0.9687410.0018840.0052060.0038250.045058
T18Nov22P12.00PUT12.00$0.06$0.04 / 137$0.08 / 33065748.797940%-0.011000-0.0005900.0052060.003825-0.000994
T18Nov22C10.00CALL10.00$10.55$11.20 / 140$11.40 / 470291.367465%0.9783420.0024740.0008240.0006050.038252