TTE Option Chain

End of day data from July 1, 2022 for TTE options expiring on July 15, 2022.

  1. NYSE
  2. >
  3. TTE
  4. >
  5. Option Chain
|USD |TTE: $52.83 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TTE15Jul22P50.00PUT50.00$0.45$0.35 / 71$0.55 / 599702,78134.137369%-0.205382-0.0346320.0795860.030420-0.004631
TTE15Jul22P55.00PUT55.00$2.95$2.35 / 81$2.85 / 2153747825.830995%-0.720328-0.0426150.0938150.035859-0.016802
TTE15Jul22C55.00CALL55.00$0.60$0.50 / 82$0.65 / 2344,11932.875646%0.277843-0.0387530.0938150.0358590.005785
TTE15Jul22C60.00CALL60.00$0.05$0.05 / 1192,72634.498929%0.030407-0.0080660.0192600.0073620.000643
TTE15Jul22C50.00CALL50.00$3.50$3.20 / 411$3.70 / 272648642.296085%0.792789-0.0305370.0795860.0304200.015902
TTE15Jul22P35.00PUT35.00$0.25$0.15 / 47511,142113.932317%-0.0000010.0000000.0000010.0000000.000000
TTE15Jul22C80.00CALL80.00$0.25 / 49500117.587390%0.0000010.0000000.0000010.0000000.000000
TTE15Jul22P80.00PUT80.00$26.30 / 57$27.30 / 330080.368203%-0.998172-0.0026950.0000010.000000-0.032854
TTE15Jul22C75.00CALL75.00$0.25$0.25 / 474032103.259872%0.0000010.0000000.0000010.0000000.000000
TTE15Jul22P75.00PUT75.00$21.80 / 43$22.20 / 330067.793388%-0.998172-0.0029280.0000010.000000-0.030800
TTE15Jul22C70.00CALL70.00$0.01$0.25 / 538015887.384114%0.000016-0.0000080.0000200.0000080.000000
TTE15Jul22P70.00PUT70.00$19.10$16.80 / 38$17.40 / 1080067.297120%-0.998155-0.0031700.0000200.000008-0.028747
TTE15Jul22C65.00CALL65.00$0.15$0.05 / 702,06551.276729%0.001115-0.0004380.0010410.0003980.000024
TTE15Jul22P65.00PUT65.00$13.70$11.70 / 47$12.30 / 500544.947803%-0.997057-0.0038330.0010410.000398-0.026670
TTE15Jul22P60.00PUT60.00$8.32$6.90 / 16$7.30 / 133052434.174741%-0.967764-0.0116940.0192600.007362-0.023997
TTE15Jul22C45.00CALL45.00$8.00$7.80 / 34$8.30 / 4009363.037316%0.9895020.0014950.0065850.0025170.018288
TTE15Jul22P45.00PUT45.00$0.15$0.05 / 40$0.20 / 76901,00650.053045%-0.008669-0.0028340.0065850.002517-0.000192
TTE15Jul22C40.00CALL40.00$13.35$12.70 / 51$13.30 / 5302093.043723%0.9981530.0045520.0000230.0000090.016426
TTE15Jul22P40.00PUT40.00$0.20$0.10 / 1049775.697707%-0.000019-0.0000100.0000230.0000090.000000
TTE15Jul22C35.00CALL35.00$18.70$17.70 / 51$18.20 / 30013123.470547%0.9981720.0047950.0000010.0000000.014373
TTE15Jul22C30.00CALL30.00$25.30$22.70 / 49$23.30 / 5000169.024733%0.9981720.0050290.0000010.0000000.012320
TTE15Jul22P30.00PUT30.00$0.20$0.25 / 497021165.171923%-0.0000010.0000000.0000010.0000000.000000
TTE15Jul22C25.00CALL25.00$31.00$27.50 / 33$28.30 / 3300199.559770%0.9981720.0052620.0000010.0000000.010267
TTE15Jul22P25.00PUT25.00$0.10$0.25 / 47908211.033023%-0.0000010.0000000.0000010.0000000.000000
TTE15Jul22C22.50CALL22.50$30.20 / 33$30.90 / 3300251.410192%0.9981720.0053790.0000010.0000000.009240
TTE15Jul22P22.50PUT22.50$0.05$0.25 / 468030237.494867%-0.0000010.0000000.0000010.0000000.000000