T Option Chain

End of day data from July 1, 2022 for T options expiring on June 16, 2023.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T16Jun23C25.00CALL25.00$0.62$0.57 / 626$0.65 / 153043,36424.143422%0.374941-0.0036870.0417880.0764420.058841
T16Jun23P10.00PUT10.00$0.13$0.12 / 10$0.15 / 1141031,26845.318181%-0.023583-0.0007340.0063060.011535-0.005704
T16Jun23C22.00CALL22.00$1.50$1.43 / 3$1.55 / 16483,11025.863071%0.491723-0.0035630.0432690.0791510.074253
T16Jun23C27.00CALL27.00$0.33$0.29 / 1,272$0.35 / 13321,34623.656835%0.308481-0.0035490.0390540.0714410.049384
T16Jun23P15.00PUT15.00$0.46$0.40 / 1,857$0.54 / 2,312244,32632.714078%-0.156347-0.0032230.0268980.049204-0.040576
T16Jun23P20.00PUT20.00$1.76$1.62 / 29$1.76 / 3,000202,54025.224847%-0.371941-0.0051930.0416950.076272-0.104764
T16Jun23P17.00PUT17.00$0.77$0.76 / 1$0.79 / 492065428.945735%-0.238529-0.0042010.0345720.063241-0.063880
T16Jun23C20.00CALL20.00$2.54$2.47 / 221$2.65 / 2,676142,84729.037030%0.578384-0.0031720.0416950.0762720.084437
T16Jun23P25.00PUT25.00$4.95$4.60 / 625$4.85 / 1,4441014820.238906%-0.575384-0.0054780.0417880.076442-0.177661
T16Jun23P22.00PUT22.00$2.87$2.57 / 164$2.76 / 950101,77423.105267%-0.458603-0.0054910.0432690.079151-0.133868
T116Jun23C27.00CALL27.00$0.96$1.08 / 3,190$1.52 / 3,00642,02639.933495%0.308481-0.0035490.0390540.0714410.049384
T16Jun23C17.00CALL17.00$4.72$4.55 / 1,386$4.70 / 3428134.427918%0.711796-0.0020430.0345720.0632410.096941
T16Jun23C30.00CALL30.00$0.10$0.10 / 1,012$0.18 / 734169424.262540%0.226590-0.0031500.0336290.0615170.037151
T16Jun23C10.00CALL10.00$11.35$11.20 / 155$11.45 / 17213476.642041%0.9267420.0017470.0063060.0115350.088897
T116Jun23P35.00PUT35.00$9.30 / 3,873$12.45 / 3,032000.000000%-0.818607-0.0036520.0239990.043902-0.308870
T116Jun23C35.00CALL35.00$0.30$0.10 / 1$0.27 / 17901733.229423%0.131718-0.0023200.0239990.0439020.022232
T116Jun23C32.00CALL32.00$1.60$0.15 / 24$0.49 / 26102232.952465%0.183005-0.0028240.0297040.0543370.030395
T116Jun23P32.00PUT32.00$8.60$7.50 / 3,320$8.20 / 2,236010.000000%-0.767320-0.0042930.0297040.054337-0.272327
T116Jun23C30.00CALL30.00$0.58$0.47 / 1,648$0.78 / 1,019044935.982903%0.226590-0.0031500.0336290.0615170.037151
T16Jun23P30.00PUT30.00$10.10$9.05 / 147$9.40 / 9100200.000000%-0.723736-0.0047110.0336290.061517-0.246651
T116Jun23P30.00PUT30.00$8.50$5.90 / 3,083$6.50 / 1,38801250.000000%-0.723736-0.0047110.0336290.061517-0.246651
T16Jun23P27.00PUT27.00$6.90$6.30 / 120$6.55 / 1,26902418.193560%-0.641845-0.0052480.0390540.071441-0.206037
T116Jun23P27.00PUT27.00$5.40$3.60 / 2,307$4.15 / 7900130.000000%-0.641845-0.0052480.0390540.071441-0.206037
T116Jun23C25.00CALL25.00$1.80$1.81 / 3,676$2.34 / 3,358014,24244.542376%0.374941-0.0036870.0417880.0764420.058841
T116Jun23P25.00PUT25.00$3.60$2.41 / 1,353$2.89 / 6510160.000000%-0.575384-0.0054780.0417880.076442-0.177661
T116Jun23C22.00CALL22.00$3.28$3.45 / 4,209$4.00 / 1,733070554.164060%0.491723-0.0035630.0432690.0791510.074253
T116Jun23P22.00PUT22.00$1.67$1.28 / 505$1.51 / 37501253.215027%-0.458603-0.0054910.0432690.079151-0.133868
T116Jun23C20.00CALL20.00$5.55$4.90 / 3,010$5.60 / 2,1790464.528900%0.578384-0.0031720.0416950.0762720.084437
T116Jun23P20.00PUT20.00$1.20$0.71 / 1,081$0.98 / 34304014.218552%-0.371941-0.0051930.0416950.076272-0.104764
T116Jun23P18.00PUT18.00$0.94$0.44 / 233$0.59 / 21601419.512644%-0.282523-0.0046040.0375910.068765-0.076912
T116Jun23C18.00CALL18.00$6.00$6.55 / 1,474$7.15 / 8290275.673657%0.667802-0.0024910.0375910.0687650.093369
T116Jun23P15.00PUT15.00$0.41$0.22 / 174$0.30 / 22502127.074526%-0.156347-0.0032230.0268980.049204-0.040576
T116Jun23C15.00CALL15.00$9.50$7.85 / 3,079$11.20 / 7590497.960534%0.793978-0.0009720.0268980.0492040.101325
T16Jun23C15.00CALL15.00$6.00$6.25 / 1,181$6.50 / 1,08505341.725676%0.793978-0.0009720.0268980.0492040.101325
T16Jun23C13.00CALL13.00$6.75$8.15 / 217$8.45 / 12603352.766870%0.8622470.0002110.0180180.0329590.100788
T16Jun23P13.00PUT13.00$0.28$0.25 / 29$0.31 / 1,25001,13436.929721%-0.088078-0.0021310.0180180.032959-0.022192