T Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

20.70

Change

-0.24

Open

20.95

Previous

20.94

High

21.12

Low

20.52

Bid

-

Ask

-

Volume

54,396,264

Trades

-

Dividend

0.49

Yield

4.96%

Ex-Div

Oct 6, 2017

Impl Vol

0.286

Hist Vol

0.283

Opt Volume

65,707

Open Int

1,156,894

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
T 261030C00019000	1.41	1.90	1.74	1.70	158	123	W	19.00	T 261030P00019000	0.00	0.03	0.01	0.01	255	918	W
T 261030C00020000	0.73	0.90	0.77	0.70	327	323	W	20.00	T 261030P00020000	0.02	0.04	0.03	0.00	1,093	2,307	W
T 261030C00020500	0.31	0.42	0.40	0.25	3,627	2,501	W	20.50	T 261030P00020500	0.12	0.15	0.13	0.05	2,476	1,167	W
T 261030C00021000	0.11	0.15	0.13	0.03	2,464	5,493	W	21.00	T 261030P00021000	0.31	0.42	0.39	0.33	904	5,412	W
T 261030C00021500	0.02	0.04	0.02	0.00	1,638	7,273	W	21.50	T 261030P00021500	0.68	0.80	0.74	0.80	274	1,419	W
T 261030C00022000	0.01	0.02	0.02	0.02	815	5,074	W	22.00	T 261030P00022000	1.18	1.32	1.30	1.30	180	1,993	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
T 261106C00019000	1.71	1.98	1.76	1.74	54	158	W	19.00	T 261106P00019000	0.02	0.04	0.03	0.01	51	204	W
T 261106C00020000	0.80	1.08	0.87	0.83	78	164	W	20.00	T 261106P00020000	0.11	0.15	0.14	0.09	270	541	W
T 261106C00020500	0.50	0.72	0.52	0.48	507	30	W	20.50	T 261106P00020500	0.27	0.33	0.28	0.24	5,442	325	W
T 261106C00021000	0.28	0.36	0.29	0.23	595	980	W	21.00	T 261106P00021000	0.42	0.62	0.52	0.49	58	524	W
T 261106C00021500	0.12	0.16	0.14	0.10	241	1,191	W	21.50	T 261106P00021500	0.78	1.05	0.85	0.86	253	505	W
T 261106C00022000	0.05	0.07	0.06	0.03	7,898	11,507	W	22.00	T 261106P00022000	1.16	1.39	1.31	1.29	97	900	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
T 261113C00019500	1.20	1.65	1.40	1.40	57	0	W	19.50	T 261113P00019500	0.03	0.14	0.11	0.07	192	45	W
T 261113C00020000	0.70	1.26	1.21	0.99	35	60	W	20.00	T 261113P00020000	0.06	0.24	0.23	0.16	680	194	W
T 261113C00020500	0.41	0.80	0.66	0.66	101	25	W	20.50	T 261113P00020500	0.15	0.49	0.36	0.32	274	457	W
T 261113C00021000	0.35	0.46	0.38	0.40	186	193	W	21.00	T 261113P00021000	0.56	0.71	0.60	0.56	51	1,152	W
T 261113C00021500	0.18	0.33	0.22	0.22	296	553	W	21.50	T 261113P00021500	0.78	1.14	0.71	0.88	7	357	W
T 261113C00022000	0.10	0.12	0.12	0.11	299	8,206	W	22.00	T 261113P00022000	0.98	1.52	0.94	1.27	66	555	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
T 261120C00019000	1.66	2.44	1.87	2.01	75	57	S	19.00	T 261120P00019000	0.06	0.14	0.13	0.05	168	778	S
T 261120C00020000	1.00	1.50	1.17	1.18	3	177	S	20.00	T 261120P00020000	0.21	0.31	0.30	0.20	1,348	5,732	S
T 261120C00020500	0.71	0.96	0.77	0.84	513	40	S	20.50	T 261120P00020500	0.30	0.51	0.47	0.36	937	1,505	S
T 261120C00021000	0.45	0.56	0.49	0.57	1,435	783	S	21.00	T 261120P00021000	0.66	0.75	0.70	0.58	496	3,678	S
T 261120C00021500	0.28	0.40	0.30	0.36	123	1,309	S	21.50	T 261120P00021500	0.65	1.10	1.04	0.86	10	1,480	S
T 261120C00022000	0.16	0.19	0.17	0.22	261	3,526	S	22.00	T 261120P00022000	1.27	1.55	1.44	1.21	72	13,897	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	19.50	T 261127P00019500	0.12	0.25	0.21	0.12	148	300	W
T 261127C00020000	0.74	1.89	1.25	1.40	0	75	W	20.00	T 261127P00020000	0.21	0.43	0.34	0.21	356	302	W
T 261127C00020500	0.73	1.05	0.81	1.05	265	7	W	20.50	T 261127P00020500	0.46	0.62	0.52	0.36	301	418	W
T 261127C00021000	0.48	0.64	0.56	0.76	603	176	W	21.00	T 261127P00021000	0.49	0.92	0.74	0.56	612	311	W
T 261127C00021500	0.28	0.56	0.36	0.53	362	133	W	21.50	T 261127P00021500	0.44	1.18	1.06	0.81	154	2,368	W
T 261127C00022000	0.13	0.30	0.22	0.36	78	181	W	22.00	T 261127P00022000	1.15	1.48	1.28	1.12	4	471	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	19.50	T 261204P00019500	0.08	0.41	0.25	0.12	6	20	W
T 261204C00020000	0.17	3.15	1.18	1.65	2	2	W	20.00	T 261204P00020000	0.31	0.53	0.44	0.21	13	196	W
T 261204C00020500	0.12	2.51	0.80	1.30	2	0	W	20.50	T 261204P00020500	0.12	0.60	0.52	0.34	18	61	W
T 261204C00021000	0.50	0.77	0.66	0.99	1	607	W	21.00	T 261204P00021000	0.52	1.07	0.77	0.51	2	80	W
T 261204C00021500	0.37	0.85	0.49	0.73	12	23	W	21.50	T 261204P00021500	0.66	1.33	1.13	0.74	1	17	W
T 261204C00022000	0.22	0.38	0.37	0.52	1	176	W	22.00	T 261204P00022000	0.30	1.75	1.36	1.01	2	12	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
T 261218C00018000	2.38	3.70	3.10	3.98	2	59	S	18.00	T 261218P00018000	0.11	0.14	0.10	0.02	45	1,644	S
T 261218C00019000	2.00	2.60	2.14	3.09	76	50	S	19.00	T 261218P00019000	0.22	0.27	0.25	0.06	1,230	2,564	S
T 261218C00020000	1.10	1.41	1.40	2.27	39	1,022	S	20.00	T 261218P00020000	0.45	0.52	0.50	0.16	1,154	6,835	S
T 261218C00021000	0.78	1.00	0.78	1.55	233	4,332	S	21.00	T 261218P00021000	0.88	0.97	0.95	0.38	906	7,713	S
T 261218C00022000	0.40	0.45	0.41	0.99	321	7,424	S	22.00	T 261218P00022000	1.44	1.76	1.55	0.74	227	8,508	S
T 261218C00023000	0.16	0.22	0.21	0.58	167	6,710	S	23.00	T 261218P00023000	1.78	2.70	2.41	1.26	27	17,005	S

Below are few quick-links for most popular options chains: