Name: T Option Chain
Keywords: T, Option, Chain, Historical

T Option Chain

End of day data from May 25, 2022 for T options expiring on May 27, 2022.

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T27May22C21.00	CALL	21.00	$0.38	$0.36 / 273	$0.40 / 211	4,960	18,724	24.526565%	0.656112	-0.047782	0.455587	0.007106	0.001109
T27May22C21.50	CALL	21.50	$0.09	$0.09 / 1	$0.10 / 48	4,854	5,420	22.566312%	0.413241	-0.051316	0.482379	0.007524	0.000705
T27May22P21.00	PUT	21.00	$0.09	$0.07 / 688	$0.09 / 495	1,789	1,663	25.703804%	-0.343448	-0.050334	0.455587	0.007106	-0.000617
T27May22P20.50	PUT	20.50	$0.03	$0.02 / 511	$0.03 / 381	1,185	8,173	31.742549%	-0.149327	-0.031645	0.287969	0.004491	-0.000267
T27May22P19.50	PUT	19.50	$0.01		$0.01 / 32	1,172	6,260	51.031809%	-0.009140	-0.003337	0.030522	0.000476	-0.000016
T27May22P20.00	PUT	20.00	$0.02	$0.01 / 43	$0.02 / 225	1,115	4,073	41.608535%	-0.045385	-0.012953	0.118236	0.001844	-0.000081
T27May22C20.50	CALL	20.50	$0.84	$0.78 / 1	$0.87 / 1,103	951	11,203	29.168649%	0.850233	-0.029078	0.287969	0.004491	0.001418
T27May22C22.00	CALL	22.00	$0.02	$0.01 / 289	$0.02 / 214	911	2,768	24.085316%	0.204349	-0.037619	0.351295	0.005479	0.000351
T27May22P21.50	PUT	21.50	$0.29	$0.28 / 8	$0.31 / 333	676	397	23.612277%	-0.586319	-0.053855	0.482379	0.007524	-0.001062
T27May22C20.00	CALL	20.00	$1.34	$1.26 / 989	$1.35 / 947	441	6,852	40.559798%	0.954175	-0.010373	0.118236	0.001844	0.001563
T27May22P23.00	PUT	23.00	$1.70	$1.65 / 1	$1.75 / 1	420	931	42.452584%	-0.976808	-0.009703	0.066893	0.001043	-0.001851
T27May22C19.00	CALL	19.00	$2.31	$2.23 / 1,046	$2.35 / 446	291	960	60.643068%	0.998400	0.002085	0.004780	0.000075	0.001559
T27May22P19.00	PUT	19.00	$0.01		$0.01 / 11	203	3,639	63.425425%	-0.001160	-0.000522	0.004780	0.000075	-0.000002
T27May22P22.00	PUT	22.00	$0.76	$0.67 / 396	$0.80 / 2,600	193	406	31.893532%	-0.795211	-0.040145	0.351295	0.005479	-0.001458
T27May22C22.50	CALL	22.50	$0.01		$0.01 / 43	182	346	33.715949%	0.077865	-0.019392	0.180438	0.002814	0.000134
T27May22C18.00	CALL	18.00	$3.30	$3.25 / 499	$3.35 / 395	165	360	85.666821%	0.999556	0.002632	0.000022	0.000000	0.001479
T27May22C19.50	CALL	19.50	$1.66	$1.77 / 437	$1.86 / 495	45	2,121	48.999088%	0.990420	-0.000744	0.030522	0.000476	0.001586
T27May22P24.00	PUT	24.00	$2.67	$2.63 / 36	$2.78 / 36	20	2	66.651774%	-0.998668	-0.002877	0.003758	0.000059	-0.001971
T27May22C17.00	CALL	17.00	$4.30	$4.25 / 89	$4.35 / 108	15	16	109.725861%	0.999560	0.002662	0.000001	0.000000	0.001397
T127May22C24.50	CALL	24.50	$1.02	$0.71 / 3,200	$1.32 / 1,459	10	100	274.209399%	0.000122	-0.000064	0.000591	0.000009	0.000000
T127May22C23.00	CALL	23.00	$2.00	$1.36 / 2,670	$3.60 / 574	10	2	408.987079%	0.022752	-0.007205	0.066893	0.001043	0.000039
T127May22C22.00	CALL	22.00	$3.00	$2.71 / 2,166	$3.70 / 325	10	15	455.362898%	0.204349	-0.037619	0.351295	0.005479	0.000351
T27May22P18.00	PUT	18.00	$0.02		$0.01 / 14	10	2,673	88.383648%	-0.000004	-0.000002	0.000022	0.000000	0.000000
T127May22C24.00	CALL	24.00	$1.50	$0.91 / 3,128	$1.69 / 608	2	47	295.488385%	0.000893	-0.000406	0.003758	0.000059	0.000002
T27May22C23.00	CALL	23.00	$0.01		$0.01 / 20	2	399	44.496966%	0.022752	-0.007205	0.066893	0.001043	0.000039
T27May22C25.00	CALL	25.00	$0.01		$0.01 / 4	1	27	82.412645%	0.000013	-0.000008	0.000072	0.000001	0.000000
T27May22P22.50	PUT	22.50	$1.34	$0.95 / 200	$1.44 / 200	1	2	27.035502%	-0.921695	-0.021904	0.180438	0.002814	-0.001715
T27May22P18.50	PUT	18.50	$0.02		$0.01 / 34	1	1,201	75.852388%	-0.000088	-0.000048	0.000437	0.000007	0.000000
T127May22C31.00	CALL	31.00			$0.69 / 509	0	0	394.365998%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P31.00	PUT	31.00	$5.77	$4.60 / 2,264	$6.90 / 473	0	1	0.000000%	-0.999560	-0.002281	0.000001	0.000000	-0.002548
T27May22C30.00	CALL	30.00			$0.01 / 8	0	0	157.667288%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P30.00	PUT	30.00		$8.60 / 83	$8.75 / 63	0	0	169.955249%	-0.999560	-0.002308	0.000001	0.000000	-0.002466
T127May22C30.00	CALL	30.00			$1.34 / 416	0	0	480.585741%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P30.00	PUT	30.00	$6.10	$3.60 / 2,284	$5.95 / 529	0	0	0.000000%	-0.999560	-0.002308	0.000001	0.000000	-0.002466
T127May22C29.50	CALL	29.50	$0.03		$1.34 / 1,408	0	40	468.372083%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.50	PUT	29.50		$3.10 / 2,183	$5.45 / 313	0	0	0.000000%	-0.999560	-0.002322	0.000001	0.000000	-0.002424
T27May22C29.00	CALL	29.00			$0.01 / 6	0	0	144.175911%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P29.00	PUT	29.00		$7.65 / 59	$7.80 / 138	0	0	170.444648%	-0.999560	-0.002335	0.000001	0.000000	-0.002383
T127May22C29.00	CALL	29.00	$0.04		$1.34 / 2,829	0	100	455.782002%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.00	PUT	29.00		$2.71 / 2,039	$4.85 / 304	0	0	0.000000%	-0.999560	-0.002335	0.000001	0.000000	-0.002383
T127May22C28.50	CALL	28.50	$0.06		$1.34 / 2,812	0	100	442.789250%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P28.50	PUT	28.50		$2.21 / 2,035	$4.45 / 313	0	0	0.000000%	-0.999560	-0.002349	0.000001	0.000000	-0.002342
T27May22C28.00	CALL	28.00			$0.31 / 1,665	0	0	250.951179%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P28.00	PUT	28.00		$6.60 / 35	$6.80 / 101	0	0	126.254066%	-0.999560	-0.002362	0.000001	0.000000	-0.002301
T127May22C28.00	CALL	28.00	$0.07		$1.34 / 2,836	0	100	429.365712%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P28.00	PUT	28.00		$1.71 / 2,141	$3.90 / 480	0	0	0.000000%	-0.999560	-0.002362	0.000001	0.000000	-0.002301
T127May22C27.50	CALL	27.50	$0.09		$1.34 / 2,850	0	100	415.473003%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P27.50	PUT	27.50		$1.21 / 2,060	$3.45 / 313	0	0	0.000000%	-0.999560	-0.002376	0.000001	0.000000	-0.002260
T27May22C27.00	CALL	27.00			$0.03 / 195	0	0	135.302064%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P27.00	PUT	27.00		$5.65 / 59	$5.75 / 54	0	0	111.506050%	-0.999560	-0.002390	0.000001	0.000000	-0.002219
T127May22C27.00	CALL	27.00	$0.10		$1.34 / 1,582	0	4	401.076826%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P27.00	PUT	27.00	$3.51	$0.71 / 2,164	$2.83 / 444	0	1	0.000000%	-0.999560	-0.002390	0.000001	0.000000	-0.002219
T127May22C26.50	CALL	26.50	$0.32		$1.34 / 1,254	0	1	386.131315%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P26.50	PUT	26.50		$0.21 / 445	$2.34 / 304	0	0	0.000000%	-0.999560	-0.002403	0.000001	0.000000	-0.002178
T27May22C26.00	CALL	26.00			$0.01 / 2	0	0	99.264688%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P26.00	PUT	26.00	$5.80	$4.65 / 53	$4.75 / 49	0	0	95.939615%	-0.999560	-0.002417	0.000001	0.000000	-0.002137
T127May22C26.00	CALL	26.00	$0.22		$1.36 / 2,822	0	77	373.421411%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P26.00	PUT	26.00			$1.91 / 787	0	0	0.000000%	-0.999560	-0.002417	0.000001	0.000000	-0.002137
T127May22C25.50	CALL	25.50	$0.17		$1.44 / 3,093	0	126	368.346985%	0.000001	-0.000001	0.000007	0.000000	0.000000
T127May22P25.50	PUT	25.50	$1.48		$1.39 / 1,529	0	1	0.000000%	-0.999559	-0.002431	0.000007	0.000000	-0.002096
T27May22P25.00	PUT	25.00		$3.65 / 39	$3.75 / 54	0	0	79.410584%	-0.999547	-0.002452	0.000072	0.000001	-0.002055
T127May22C25.00	CALL	25.00	$0.64		$1.64 / 2,964	0	138	378.553597%	0.000013	-0.000008	0.000072	0.000001	0.000000
T127May22P25.00	PUT	25.00	$1.12		$1.44 / 1,773	0	14	0.000000%	-0.999547	-0.002452	0.000072	0.000001	-0.002055
T27May22C24.50	CALL	24.50	$0.01		$0.01 / 5	0	69	73.529472%	0.000122	-0.000064	0.000591	0.000009	0.000000
T27May22P24.50	PUT	24.50		$3.10 / 62	$3.30 / 147	0	0	70.721773%	-0.999438	-0.002521	0.000591	0.000009	-0.002013
T127May22P24.50	PUT	24.50	$1.07		$1.36 / 1,258	0	3	345.183662%	-0.999438	-0.002521	0.000591	0.000009	-0.002013
T27May22C24.00	CALL	24.00	$0.01		$0.01 / 5	0	104	64.294853%	0.000893	-0.000406	0.003758	0.000059	0.000002
T127May22P24.00	PUT	24.00	$0.34		$0.34 / 924	0	19	0.000000%	-0.998668	-0.002877	0.003758	0.000059	-0.001971
T27May22C23.50	CALL	23.50	$0.01		$0.01 / 23	0	117	54.642795%	0.005116	-0.001972	0.018284	0.000285	0.000009
T27May22P23.50	PUT	23.50		$2.02 / 175	$2.30 / 36	0	0	65.291861%	-0.994444	-0.004457	0.018284	0.000285	-0.001922
T127May22C23.50	CALL	23.50	$1.41	$0.86 / 3,993	$2.39 / 697	0	48	319.054045%	0.005116	-0.001972	0.018284	0.000285	0.000009
T127May22P23.50	PUT	23.50	$0.54		$1.34 / 1,580	0	123	0.000000%	-0.994444	-0.004457	0.018284	0.000285	-0.001922
T127May22P23.00	PUT	23.00	$0.53		$1.34 / 696	0	2	0.000000%	-0.976808	-0.009703	0.066893	0.001043	-0.001851
T127May22C22.50	CALL	22.50	$2.26	$2.01 / 2,386	$3.40 / 317	0	7	414.920294%	0.077865	-0.019392	0.180438	0.002814	0.000134
T127May22P22.50	PUT	22.50	$0.40		$1.34 / 415	0	1	69.441008%	-0.921695	-0.021904	0.180438	0.002814	-0.001715
T127May22P22.00	PUT	22.00	$0.25		$1.34 / 715	0	12	121.891867%	-0.795211	-0.040145	0.351295	0.005479	-0.001458
T127May22C21.50	CALL	21.50		$2.91 / 2,413	$5.15 / 348	0	0	538.275208%	0.413241	-0.051316	0.482379	0.007524	0.000705
T127May22P21.50	PUT	21.50	$0.25		$1.34 / 414	0	1	160.505444%	-0.586319	-0.053855	0.482379	0.007524	-0.001062
T127May22C21.00	CALL	21.00		$3.30 / 2,582	$5.65 / 346	0	0	570.955494%	0.656112	-0.047782	0.455587	0.007106	0.001109
T127May22P21.00	PUT	21.00	$0.10		$1.34 / 637	0	1	194.841744%	-0.343448	-0.050334	0.455587	0.007106	-0.000617
T127May22C20.50	CALL	20.50		$3.80 / 2,580	$6.15 / 347	0	0	610.983223%	0.850233	-0.029078	0.287969	0.004491	0.001418
T127May22P20.50	PUT	20.50			$1.34 / 415	0	0	227.083397%	-0.149327	-0.031645	0.287969	0.004491	-0.000267
T127May22C20.00	CALL	20.00	$3.74	$4.30 / 2,686	$6.65 / 461	0	0	651.238236%	0.954175	-0.010373	0.118236	0.001844	0.001563
T127May22P20.00	PUT	20.00			$1.34 / 649	0	0	258.171445%	-0.045385	-0.012953	0.118236	0.001844	-0.000081
T127May22C19.50	CALL	19.50		$4.80 / 2,490	$7.15 / 336	0	0	691.892243%	0.990420	-0.000744	0.030522	0.000476	0.001586
T127May22P19.50	PUT	19.50			$1.34 / 415	0	0	288.624380%	-0.009140	-0.003337	0.030522	0.000476	-0.000016
T127May22C19.00	CALL	19.00	$4.64	$5.30 / 2,703	$7.60 / 359	0	1	729.416284%	0.998400	0.002085	0.004780	0.000075	0.001559
T127May22P19.00	PUT	19.00			$1.34 / 407	0	0	318.773369%	-0.001160	-0.000522	0.004780	0.000075	-0.000002
T27May22C18.50	CALL	18.50	$2.44	$2.74 / 35	$2.89 / 36	0	55	73.205926%	0.999472	0.002573	0.000437	0.000007	0.001520
T127May22C18.50	CALL	18.50		$5.80 / 2,814	$8.15 / 372	0	0	775.005282%	0.999472	0.002573	0.000437	0.000007	0.001520
T127May22P18.50	PUT	18.50			$1.34 / 609	0	0	348.851603%	-0.000088	-0.000048	0.000437	0.000007	0.000000
T127May22C18.00	CALL	18.00		$6.30 / 2,811	$8.65 / 372	0	0	817.757781%	0.999556	0.002632	0.000022	0.000000	0.001479
T127May22P18.00	PUT	18.00			$1.34 / 453	0	0	379.038377%	-0.000004	-0.000002	0.000022	0.000000	0.000000
T27May22C17.50	CALL	17.50	$2.62	$3.70 / 124	$3.95 / 158	0	2	110.434764%	0.999560	0.002648	0.000001	0.000000	0.001438
T27May22P17.50	PUT	17.50	$0.01		$0.01 / 1	0	592	101.075738%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P17.00	PUT	17.00	$0.01		$0.01 / 61	0	483	113.975809%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C17.00	CALL	17.00		$7.30 / 2,803	$9.65 / 373	0	0	906.361906%	0.999560	0.002662	0.000001	0.000000	0.001397
T127May22P17.00	PUT	17.00	$0.07		$1.34 / 454	0	0	440.304515%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C16.50	CALL	16.50	$4.40	$4.60 / 210	$4.90 / 36	0	11	123.654184%	0.999560	0.002675	0.000001	0.000000	0.001356
T27May22P16.50	PUT	16.50	$0.01		$0.01 / 2	0	4,365	127.122086%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C16.00	CALL	16.00	$4.90	$5.20 / 97	$5.50 / 180	0	10	176.464552%	0.999560	0.002689	0.000001	0.000000	0.001315
T27May22P16.00	PUT	16.00	$0.01		$0.01 / 10	0	71	140.552120%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C15.50	CALL	15.50	$5.38	$5.70 / 149	$5.95 / 35	0	10	167.607378%	0.999560	0.002702	0.000001	0.000000	0.001274
T27May22P15.50	PUT	15.50	$0.02		$0.03 / 33	0	27	181.325097%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C15.00	CALL	15.00	$5.87	$6.15 / 274	$6.45 / 245	0	6	174.238120%	0.999560	0.002716	0.000001	0.000000	0.001233
T27May22P15.00	PUT	15.00	$0.02		$0.01 / 5	0	97	168.407914%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C15.00	CALL	15.00		$9.30 / 2,925	$11.60 / 529	0	0	1095.739196%	0.999560	0.002716	0.000001	0.000000	0.001233
T127May22P15.00	PUT	15.00			$0.74 / 651	0	0	441.399836%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C14.50	CALL	14.50	$6.35	$6.70 / 124	$7.00 / 243	0	5	227.174118%	0.999560	0.002730	0.000001	0.000000	0.001192
T27May22P14.50	PUT	14.50	$0.04		$0.01 / 2	0	255	182.909211%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C14.00	CALL	14.00	$6.87	$7.25 / 88	$7.35 / 44	0	10	221.379837%	0.999560	0.002743	0.000001	0.000000	0.001151
T27May22P14.00	PUT	14.00			$0.02 / 3	0	0	217.201216%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C13.00	CALL	13.00	$7.85	$8.25 / 55	$8.35 / 58	0	10	255.989487%	0.999560	0.002770	0.000001	0.000000	0.001068
T27May22P13.00	PUT	13.00			$0.05 / 79	0	0	289.326068%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C12.00	CALL	12.00		$9.25 / 88	$9.35 / 80	0	0	256.597576%	0.999560	0.002798	0.000001	0.000000	0.000986
T27May22P12.00	PUT	12.00			$0.01 / 2	0	0	262.792509%	-0.000001	0.000000	0.000001	0.000000	0.000000