T options chain $25.96
← Back to T stock page
In-the-money contracts are shaded relative to the current underlying price ($25.96).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| T260904C00013000 |
$13.00 |
$12.96 |
-0.24 (-1.8%) |
$11.98 |
$13.41 |
6 |
| T260904C00014000 |
$14.00 |
$12.13 |
-0.12 (-1.0%) |
$11.40 |
$12.11 |
6 |
| T260904C00015000 |
$15.00 |
$11.11 |
-0.19 (-1.7%) |
$10.88 |
$11.01 |
9 |
| T260904C00016000 |
$16.00 |
$10.37 |
+0.47 (+4.7%) |
$9.65 |
$10.32 |
7 |
| T260904C00017000 |
$17.00 |
$9.35 |
+0.18 (+2.0%) |
$8.13 |
$9.24 |
6 |
| T260904C00017500 |
$17.50 |
$8.59 |
-0.03 (-0.3%) |
$8.05 |
$8.72 |
13 |
| T260904C00018000 |
$18.00 |
$8.18 |
+0.03 (+0.4%) |
$7.51 |
$8.38 |
30 |
| T260904C00018500 |
$18.50 |
$7.63 |
-0.04 (-0.5%) |
$7.27 |
$7.77 |
29 |
| T260904C00019000 |
$19.00 |
$7.34 |
+0.14 (+1.9%) |
$6.59 |
$7.28 |
7 |
| T260904C00019500 |
$19.50 |
$6.65 |
+0.07 (+1.1%) |
$6.44 |
$6.77 |
9 |
| T260904C00020000 |
$20.00 |
$6.32 |
+0.15 (+2.4%) |
$5.77 |
$6.26 |
7 |
| T260904C00020500 |
$20.50 |
$5.65 |
-0.02 (-0.4%) |
$5.13 |
$5.66 |
6 |
| T260904C00021000 |
$21.00 |
$5.10 |
+0.01 (+0.2%) |
$4.73 |
$5.17 |
11 |
| T260904C00021500 |
$21.50 |
$4.65 |
-0.02 (-0.4%) |
$4.23 |
$4.81 |
8 |
| T260904C00022000 |
$22.00 |
$4.23 |
+0.05 (+1.2%) |
$3.81 |
$4.22 |
4 |
| T260904C00022500 |
$22.50 |
$3.56 |
+0.02 (+0.6%) |
$3.31 |
$3.60 |
9 |
| T260904C00023000 |
$23.00 |
$2.98 |
-0.12 (-3.9%) |
$2.80 |
$3.05 |
76 |
| T260904C00023500 |
$23.50 |
$2.57 |
-0.03 (-1.2%) |
$2.43 |
$2.57 |
28 |
| T260904C00024000 |
$24.00 |
$2.03 |
-0.07 (-3.4%) |
$1.93 |
$2.03 |
22 |
| T260904C00024500 |
$24.50 |
$1.54 |
-0.08 (-4.9%) |
$1.44 |
$1.65 |
112 |
| T260904C00025000 |
$25.00 |
$1.08 |
+0.00 (+0.0%) |
$0.92 |
$1.09 |
255 |
| T260904C00025500 |
$25.50 |
$0.53 |
-0.17 (-24.3%) |
$0.46 |
$0.63 |
94 |
| T260904C00026000 |
$26.00 |
$0.18 |
-0.10 (-35.7%) |
$0.13 |
$0.18 |
1,706 |
| T260904C00026500 |
$26.50 |
$0.04 |
-0.04 (-50.0%) |
$0.06 |
$0.07 |
2,856 |
| T260904C00027000 |
$27.00 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.03 |
179 |
| T260904C00027500 |
$27.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| T260904C00028000 |
$28.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| T260904C00029000 |
$29.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
1 |
| T260904C00030000 |
$30.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
1 |
| T260904C00031000 |
$31.00 |
$0.01 |
— |
$0.00 |
$0.18 |
4 |
| T260904C00032000 |
$32.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| T260904P00013000 |
$13.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.03 |
4 |
| T260904P00014000 |
$14.00 |
— |
— |
$0.00 |
$2.17 |
— |
| T260904P00015000 |
$15.00 |
— |
— |
$0.00 |
$2.15 |
— |
| T260904P00016000 |
$16.00 |
— |
— |
$0.00 |
$2.15 |
— |
| T260904P00017000 |
$17.00 |
— |
— |
$0.00 |
$2.10 |
— |
| T260904P00017500 |
$17.50 |
— |
— |
$0.00 |
$2.17 |
— |
| T260904P00018000 |
$18.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$1.02 |
28 |
| T260904P00018500 |
$18.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.02 |
1 |
| T260904P00019000 |
$19.00 |
$0.08 |
-0.02 (-20.0%) |
$0.00 |
$0.14 |
10 |
| T260904P00019500 |
$19.50 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.43 |
60 |
| T260904P00020000 |
$20.00 |
$0.07 |
+0.05 (+250.0%) |
$0.00 |
$0.72 |
1 |
| T260904P00020500 |
$20.50 |
$0.30 |
+0.22 (+275.0%) |
$0.00 |
$0.10 |
2 |
| T260904P00021000 |
$21.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$2.11 |
5 |
| T260904P00021500 |
$21.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| T260904P00022000 |
$22.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
29 |
| T260904P00022500 |
$22.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
2 |
| T260904P00023000 |
$23.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.14 |
8 |
| T260904P00023500 |
$23.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
13 |
| T260904P00024000 |
$24.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.11 |
3 |
| T260904P00024500 |
$24.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.04 |
44 |
| T260904P00025000 |
$25.00 |
$0.01 |
-0.02 (-66.7%) |
$0.01 |
$0.02 |
154 |
| T260904P00025500 |
$25.50 |
$0.04 |
-0.01 (-20.0%) |
$0.04 |
$0.09 |
11,189 |
| T260904P00026000 |
$26.00 |
$0.20 |
-0.01 (-4.8%) |
$0.14 |
$0.23 |
2,050 |
| T260904P00026500 |
$26.50 |
$0.50 |
+0.05 (+11.1%) |
$0.43 |
$0.69 |
894 |
| T260904P00027000 |
$27.00 |
$0.88 |
-0.04 (-4.3%) |
$0.74 |
$1.84 |
62 |
| T260904P00027500 |
$27.50 |
$1.20 |
-0.12 (-9.1%) |
$1.14 |
$1.66 |
20 |
| T260904P00028000 |
$28.00 |
$1.81 |
-0.16 (-8.1%) |
$1.36 |
$2.18 |
3 |
| T260904P00029000 |
$29.00 |
$2.79 |
-0.14 (-4.8%) |
$2.62 |
$3.09 |
4 |
| T260904P00030000 |
$30.00 |
$3.87 |
-0.23 (-5.6%) |
$3.39 |
$4.53 |
19 |
| T260904P00031000 |
$31.00 |
$4.79 |
-0.07 (-1.4%) |
$4.58 |
$5.20 |
2 |
| T260904P00032000 |
$32.00 |
$5.85 |
+0.06 (+1.0%) |
$5.75 |
$6.20 |
2 |
