T Option Chain
End of day data from July 1, 2022 for T options expiring on June 16, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| T16Jun23C25.00 | CALL | 25.00 | $0.62 | $0.57 / 626 | $0.65 / 15 | 304 | 3,364 | 24.143422% | 0.374941 | -0.003687 | 0.041788 | 0.076442 | 0.058841 |
| T16Jun23P10.00 | PUT | 10.00 | $0.13 | $0.12 / 10 | $0.15 / 114 | 103 | 1,268 | 45.318181% | -0.023583 | -0.000734 | 0.006306 | 0.011535 | -0.005704 |
| T16Jun23C22.00 | CALL | 22.00 | $1.50 | $1.43 / 3 | $1.55 / 16 | 48 | 3,110 | 25.863071% | 0.491723 | -0.003563 | 0.043269 | 0.079151 | 0.074253 |
| T16Jun23C27.00 | CALL | 27.00 | $0.33 | $0.29 / 1,272 | $0.35 / 13 | 32 | 1,346 | 23.656835% | 0.308481 | -0.003549 | 0.039054 | 0.071441 | 0.049384 |
| T16Jun23P15.00 | PUT | 15.00 | $0.46 | $0.40 / 1,857 | $0.54 / 2,312 | 24 | 4,326 | 32.714078% | -0.156347 | -0.003223 | 0.026898 | 0.049204 | -0.040576 |
| T16Jun23P20.00 | PUT | 20.00 | $1.76 | $1.62 / 29 | $1.76 / 3,000 | 20 | 2,540 | 25.224847% | -0.371941 | -0.005193 | 0.041695 | 0.076272 | -0.104764 |
| T16Jun23P17.00 | PUT | 17.00 | $0.77 | $0.76 / 1 | $0.79 / 49 | 20 | 654 | 28.945735% | -0.238529 | -0.004201 | 0.034572 | 0.063241 | -0.063880 |
| T16Jun23C20.00 | CALL | 20.00 | $2.54 | $2.47 / 221 | $2.65 / 2,676 | 14 | 2,847 | 29.037030% | 0.578384 | -0.003172 | 0.041695 | 0.076272 | 0.084437 |
| T16Jun23P25.00 | PUT | 25.00 | $4.95 | $4.60 / 625 | $4.85 / 1,444 | 10 | 148 | 20.238906% | -0.575384 | -0.005478 | 0.041788 | 0.076442 | -0.177661 |
| T16Jun23P22.00 | PUT | 22.00 | $2.87 | $2.57 / 164 | $2.76 / 950 | 10 | 1,774 | 23.105267% | -0.458603 | -0.005491 | 0.043269 | 0.079151 | -0.133868 |
| T116Jun23C27.00 | CALL | 27.00 | $0.96 | $1.08 / 3,190 | $1.52 / 3,006 | 4 | 2,026 | 39.933495% | 0.308481 | -0.003549 | 0.039054 | 0.071441 | 0.049384 |
| T16Jun23C17.00 | CALL | 17.00 | $4.72 | $4.55 / 1,386 | $4.70 / 3 | 4 | 281 | 34.427918% | 0.711796 | -0.002043 | 0.034572 | 0.063241 | 0.096941 |
| T16Jun23C30.00 | CALL | 30.00 | $0.10 | $0.10 / 1,012 | $0.18 / 734 | 1 | 694 | 24.262540% | 0.226590 | -0.003150 | 0.033629 | 0.061517 | 0.037151 |
| T16Jun23C10.00 | CALL | 10.00 | $11.35 | $11.20 / 155 | $11.45 / 172 | 1 | 34 | 76.642041% | 0.926742 | 0.001747 | 0.006306 | 0.011535 | 0.088897 |
| T116Jun23P35.00 | PUT | 35.00 | | $9.30 / 3,873 | $12.45 / 3,032 | 0 | 0 | 0.000000% | -0.818607 | -0.003652 | 0.023999 | 0.043902 | -0.308870 |
| T116Jun23C35.00 | CALL | 35.00 | $0.30 | $0.10 / 1 | $0.27 / 179 | 0 | 17 | 33.229423% | 0.131718 | -0.002320 | 0.023999 | 0.043902 | 0.022232 |
| T116Jun23C32.00 | CALL | 32.00 | $1.60 | $0.15 / 24 | $0.49 / 261 | 0 | 22 | 32.952465% | 0.183005 | -0.002824 | 0.029704 | 0.054337 | 0.030395 |
| T116Jun23P32.00 | PUT | 32.00 | $8.60 | $7.50 / 3,320 | $8.20 / 2,236 | 0 | 1 | 0.000000% | -0.767320 | -0.004293 | 0.029704 | 0.054337 | -0.272327 |
| T116Jun23C30.00 | CALL | 30.00 | $0.58 | $0.47 / 1,648 | $0.78 / 1,019 | 0 | 449 | 35.982903% | 0.226590 | -0.003150 | 0.033629 | 0.061517 | 0.037151 |
| T16Jun23P30.00 | PUT | 30.00 | $10.10 | $9.05 / 147 | $9.40 / 910 | 0 | 20 | 0.000000% | -0.723736 | -0.004711 | 0.033629 | 0.061517 | -0.246651 |
| T116Jun23P30.00 | PUT | 30.00 | $8.50 | $5.90 / 3,083 | $6.50 / 1,388 | 0 | 125 | 0.000000% | -0.723736 | -0.004711 | 0.033629 | 0.061517 | -0.246651 |
| T16Jun23P27.00 | PUT | 27.00 | $6.90 | $6.30 / 120 | $6.55 / 1,269 | 0 | 24 | 18.193560% | -0.641845 | -0.005248 | 0.039054 | 0.071441 | -0.206037 |
| T116Jun23P27.00 | PUT | 27.00 | $5.40 | $3.60 / 2,307 | $4.15 / 790 | 0 | 13 | 0.000000% | -0.641845 | -0.005248 | 0.039054 | 0.071441 | -0.206037 |
| T116Jun23C25.00 | CALL | 25.00 | $1.80 | $1.81 / 3,676 | $2.34 / 3,358 | 0 | 14,242 | 44.542376% | 0.374941 | -0.003687 | 0.041788 | 0.076442 | 0.058841 |
| T116Jun23P25.00 | PUT | 25.00 | $3.60 | $2.41 / 1,353 | $2.89 / 651 | 0 | 16 | 0.000000% | -0.575384 | -0.005478 | 0.041788 | 0.076442 | -0.177661 |
| T116Jun23C22.00 | CALL | 22.00 | $3.28 | $3.45 / 4,209 | $4.00 / 1,733 | 0 | 705 | 54.164060% | 0.491723 | -0.003563 | 0.043269 | 0.079151 | 0.074253 |
| T116Jun23P22.00 | PUT | 22.00 | $1.67 | $1.28 / 505 | $1.51 / 375 | 0 | 125 | 3.215027% | -0.458603 | -0.005491 | 0.043269 | 0.079151 | -0.133868 |
| T116Jun23C20.00 | CALL | 20.00 | $5.55 | $4.90 / 3,010 | $5.60 / 2,179 | 0 | 4 | 64.528900% | 0.578384 | -0.003172 | 0.041695 | 0.076272 | 0.084437 |
| T116Jun23P20.00 | PUT | 20.00 | $1.20 | $0.71 / 1,081 | $0.98 / 343 | 0 | 40 | 14.218552% | -0.371941 | -0.005193 | 0.041695 | 0.076272 | -0.104764 |
| T116Jun23P18.00 | PUT | 18.00 | $0.94 | $0.44 / 233 | $0.59 / 216 | 0 | 14 | 19.512644% | -0.282523 | -0.004604 | 0.037591 | 0.068765 | -0.076912 |
| T116Jun23C18.00 | CALL | 18.00 | $6.00 | $6.55 / 1,474 | $7.15 / 829 | 0 | 2 | 75.673657% | 0.667802 | -0.002491 | 0.037591 | 0.068765 | 0.093369 |
| T116Jun23P15.00 | PUT | 15.00 | $0.41 | $0.22 / 174 | $0.30 / 225 | 0 | 21 | 27.074526% | -0.156347 | -0.003223 | 0.026898 | 0.049204 | -0.040576 |
| T116Jun23C15.00 | CALL | 15.00 | $9.50 | $7.85 / 3,079 | $11.20 / 759 | 0 | 4 | 97.960534% | 0.793978 | -0.000972 | 0.026898 | 0.049204 | 0.101325 |
| T16Jun23C15.00 | CALL | 15.00 | $6.00 | $6.25 / 1,181 | $6.50 / 1,085 | 0 | 53 | 41.725676% | 0.793978 | -0.000972 | 0.026898 | 0.049204 | 0.101325 |
| T16Jun23C13.00 | CALL | 13.00 | $6.75 | $8.15 / 217 | $8.45 / 126 | 0 | 33 | 52.766870% | 0.862247 | 0.000211 | 0.018018 | 0.032959 | 0.100788 |
| T16Jun23P13.00 | PUT | 13.00 | $0.28 | $0.25 / 29 | $0.31 / 1,250 | 0 | 1,134 | 36.929721% | -0.088078 | -0.002131 | 0.018018 | 0.032959 | -0.022192 |