T Option Chain

End of day data from August 18, 2022 for T options expiring on January 19, 2024.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $18.3874 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T19Jan24C20.00CALL20.00$1.30$1.22 / 1,205$1.34 / 10226411,88926.282702%0.358761-0.0011810.0635800.0776530.077324
T19Jan24C22.00CALL22.00$0.75$0.73 / 10$0.79 / 232586,60025.340266%0.253441-0.0011500.0553620.0676170.055971
T19Jan24C17.00CALL17.00$2.70$2.65 / 17$2.72 / 112311,94930.301174%0.554552-0.0007760.0638260.0779540.113240
T19Jan24P10.00PUT10.00$0.27$0.26 / 40$0.29 / 16602,68337.397558%-0.019474-0.0002790.0084270.010292-0.005753
T119Jan24C30.00CALL30.00$0.54$0.31 / 2,807$0.50 / 275335,52034.347469%0.047615-0.0004310.0175830.0214750.011100
T19Jan24C15.00CALL15.00$4.05$3.95 / 939$4.10 / 1,640381,87934.958151%0.690355-0.0001300.0524410.0640490.133410
T19Jan24C30.00CALL30.00$0.12$0.11 / 70$0.15 / 1802327,29726.481125%0.047615-0.0004310.0175830.0214750.011100
T19Jan24P13.00PUT13.00$0.62$0.60 / 57$0.66 / 1,048128,20331.150735%-0.113691-0.0011700.0338660.041362-0.034992
T119Jan24C25.00CALL25.00$1.16$1.01 / 1,468$1.35 / 68732,73738.673008%0.141228-0.0008940.0392630.0479540.032018
T19Jan24P17.00PUT17.00$1.67$1.64 / 63$1.71 / 40715,49024.600163%-0.363816-0.0023860.0638260.077954-0.120152
T19Jan24C27.00CALL27.00$0.23$0.19 / 92$0.25 / 3061,49825.273807%0.092652-0.0006910.0292560.0357320.021278
T119Jan24C32.00CALL32.00$0.24$0.16 / 1,634$0.44 / 28755,04734.448279%0.030065-0.0003030.0121140.0147950.007064
T19Jan24C25.00CALL25.00$0.38$0.32 / 366$0.38 / 17656,44924.983593%0.141228-0.0008940.0392630.0479540.032018
T119Jan24C40.00CALL40.00$0.15$0.15 / 2$0.17 / 1426,81838.104725%0.004475-0.0000610.0023410.0028590.001074
T119Jan24C20.00CALL20.00$3.20$3.00 / 864$3.45 / 1,337140,73050.541935%0.358761-0.0011810.0635800.0776530.077324
T19Jan24C13.00CALL13.00$5.70$5.55 / 624$5.70 / 1154141.971510%0.8046770.0007140.0338660.0413620.143484
T19Jan24C10.00CALL10.00$8.51$8.40 / 23$8.50 / 13130361.346552%0.8988940.0018100.0084270.0102920.131537
T119Jan24P40.00PUT40.00$17.50$18.05 / 470$19.10 / 3,56204780.000000%-0.913893-0.0000930.0023410.002859-0.548082
T119Jan24C37.00CALL37.00$0.22$0.11 / 12$0.81 / 9,87903,71944.340191%0.009211-0.0001140.0044260.0054060.002196
T119Jan24P37.00PUT37.00$15.75$15.05 / 302$16.15 / 2,78201110.000000%-0.909157-0.0003520.0044260.005406-0.505773
T119Jan24C35.00CALL35.00$0.25$0.15 / 50$0.34 / 1,246037,37236.354862%0.014846-0.0001700.0066890.0081690.003522
T119Jan24P35.00PUT35.00$13.71$13.10 / 521$14.20 / 3,51904600.000000%-0.903521-0.0005450.0066890.008169-0.476990
T119Jan24P32.00PUT32.00$11.00$10.15 / 3,824$11.30 / 2,99302460.000000%-0.888303-0.0008830.0121140.014795-0.432261
T19Jan24P30.00PUT30.00$11.75$11.70 / 16$11.80 / 1601,5440.000000%-0.870753-0.0011490.0175830.021475-0.400767
T119Jan24P30.00PUT30.00$8.75$8.25 / 7,742$9.45 / 4,44603,3850.000000%-0.870753-0.0011490.0175830.021475-0.400767
T119Jan24C27.00CALL27.00$0.80$0.47 / 4,240$1.49 / 9,314025,71039.791891%0.092652-0.0006910.0292560.0357320.021278
T19Jan24P27.00PUT27.00$9.24$8.80 / 107$8.95 / 1604280.000000%-0.825716-0.0016150.0292560.035732-0.349402
T119Jan24P27.00PUT27.00$6.50$5.55 / 8,468$6.90 / 3,74004,3020.000000%-0.825716-0.0016150.0292560.035732-0.349402
T119Jan24P25.00PUT25.00$4.80$4.00 / 8,765$5.35 / 3,82406,9250.000000%-0.777139-0.0019550.0392630.047954-0.311205
T19Jan24P25.00PUT25.00$7.25$6.95 / 698$7.10 / 1604540.000000%-0.777139-0.0019550.0392630.047954-0.311205
T119Jan24P23.00PUT23.00$3.20$2.64 / 8,499$4.05 / 4,22205,7820.000000%-0.708248-0.0022790.0501460.061246-0.268901
T119Jan24C23.00CALL23.00$1.88$1.18 / 10,225$2.52 / 9,359017,49942.785706%0.210120-0.0010810.0501460.0612460.046864
T19Jan24P22.00PUT22.00$4.75$4.45 / 1,382$4.65 / 1401,50917.728729%-0.664927-0.0024170.0553620.067617-0.246065
T119Jan24P20.00PUT20.00$1.85$1.16 / 11,315$2.57 / 6,239013,5070.000000%-0.559607-0.0025850.0635800.077653-0.197254
T19Jan24P20.00PUT20.00$3.18$3.10 / 1,350$3.25 / 1304,19220.671704%-0.559607-0.0025850.0635800.077653-0.197254
T119Jan24P18.00PUT18.00$1.30$0.51 / 10,976$1.69 / 4,82707,28310.872969%-0.432439-0.0025270.0659020.080489-0.145785
T119Jan24C18.00CALL18.00$4.65$4.20 / 1,401$4.90 / 4,63702,93759.347169%0.485929-0.0009860.0659020.0804890.101336
T119Jan24P15.00PUT15.00$0.73$1.27 / 9,45305,05931.075266%-0.228013-0.0018770.0524410.064049-0.072523
T119Jan24C15.00CALL15.00$7.45$6.30 / 5,310$7.45 / 4,719018576.852437%0.690355-0.0001300.0524410.0640490.133410
T19Jan24P15.00PUT15.00$0.99$1.00 / 349$1.05 / 206,35727.372175%-0.228013-0.0018770.0524410.064049-0.072523