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

T Option Chain

End of day data from May 6, 2022 for T options expired on May 6, 2022.

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T6May22C20.00	CALL	20.00	$0.03	$0.03 / 8	$0.04 / 1	16,091	13,446	4.330829%	0.527864	-0.092096	0.846930	0.004172	0.000284
T6May22C19.50	CALL	19.50	$0.53	$0.51 / 257	$0.56 / 15	3,058	12,727	31.820114%	0.874690	-0.046113	0.438521	0.002160	0.000465
T6May22P19.50	PUT	19.50	$0.01		$0.01 / 180	2,351	4,569	33.762012%	-0.125157	-0.048721	0.438521	0.002160	-0.000069
T6May22C19.00	CALL	19.00	$1.03	$0.97 / 466	$1.08 / 43	1,264	3,437	74.646362%	0.987843	-0.004751	0.066502	0.000328	0.000514
T6May22P20.00	PUT	20.00	$0.01		$0.01 / 75	1,108	1,082	5.002390%	-0.471983	-0.094692	0.846930	0.004172	-0.000264
T6May22P19.00	PUT	19.00	$0.01		$0.01 / 53	1,045	4,467	58.058878%	-0.012005	-0.007371	0.066502	0.000328	-0.000007
T6May22P20.50	PUT	20.50	$0.47	$0.43 / 521	$0.49 / 15	654	598	28.067486%	-0.836978	-0.059981	0.523897	0.002581	-0.000473
T16May22P24.00	PUT	24.00	$0.06		$0.01 / 2	252	942	0.000000%	-0.999848	-0.002505	0.000001	0.000000	-0.000658
T6May22C20.50	CALL	20.50	$0.01		$0.01 / 1,043	162	4,746	30.253377%	0.162870	-0.057396	0.523897	0.002581	0.000088
T6May22P21.00	PUT	21.00	$1.01	$0.94 / 15	$0.99 / 14	64	1,008	54.912624%	-0.977635	-0.014945	0.112622	0.000555	-0.000563
T6May22C18.00	CALL	18.00	$2.08	$2.00 / 3	$2.10 / 279	36	122	120.846899%	0.999845	0.002639	0.000026	0.000000	0.000493
T16May22P23.50	PUT	23.50	$0.04		$0.23 / 2,160	30	660	0.000000%	-0.999848	-0.002517	0.000001	0.000000	-0.000644
T16May22C23.00	CALL	23.00	$1.20	$0.94 / 2,923	$1.61 / 1,879	24	152	555.643232%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22C20.00	CALL	20.00	$4.45	$4.20 / 1,912	$4.60 / 1,688	21	74	1063.139876%	0.527864	-0.092096	0.846930	0.004172	0.000284
T6May22C12.00	CALL	12.00	$7.74	$7.95 / 290	$8.10 / 261	20	20	425.805103%	0.999848	0.002779	0.000001	0.000000	0.000329
T16May22C24.50	CALL	24.50	$0.05	$0.02 / 2	$0.22 / 3,435	18	210	276.948003%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C18.50	CALL	18.50	$1.52	$1.51 / 14	$1.60 / 39	16	401	99.324482%	0.999503	0.002334	0.002677	0.000013	0.000507
T6May22P18.50	PUT	18.50	$0.01		$0.01 / 7	14	3,493	81.399607%	-0.000344	-0.000296	0.002677	0.000013	0.000000
T6May22C23.00	CALL	23.00	$0.01		$0.03 / 268	11	436	153.666627%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22C24.00	CALL	24.00	$0.22	$0.13 / 2,360	$0.64 / 1,999	6	152	365.198024%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P21.50	PUT	21.50	$0.01		$0.24 / 1,630	6	123	0.000000%	-0.998555	-0.003559	0.009065	0.000045	-0.000588
T6May22C21.00	CALL	21.00	$0.01		$0.01 / 238	5	2,390	52.829387%	0.022212	-0.012372	0.112622	0.000555	0.000012
T16May22C25.00	CALL	25.00	$0.10	$0.02 / 7	$0.19 / 3,527	4	887	287.799706%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P26.50	PUT	26.50	$1.93	$1.31 / 1,023	$2.54 / 456	2	2	0.000000%	-0.999848	-0.002448	0.000001	0.000000	-0.000726
T6May22C21.50	CALL	21.50	$0.02		$0.01 / 47	2	415	73.265843%	0.001292	-0.000997	0.009065	0.000045	0.000001
T6May22P21.50	PUT	21.50	$1.55	$1.43 / 33	$1.51 / 19	2	3	59.053231%	-0.998555	-0.003559	0.009065	0.000045	-0.000588
T6May22P18.00	PUT	18.00	$0.01		$0.01 / 202	2	2,188	104.440416%	-0.000003	-0.000003	0.000026	0.000000	0.000000
T16May22P25.00	PUT	25.00	$0.75	$0.47 / 1,116	$1.08 / 1,137	1	43	0.000000%	-0.999848	-0.002482	0.000001	0.000000	-0.000685
T16May22P24.50	PUT	24.50	$0.29	$0.02 / 983	$0.32 / 281	1	1	0.000000%	-0.999848	-0.002494	0.000001	0.000000	-0.000671
T6May22P24.00	PUT	24.00	$4.10	$3.90 / 110	$4.00 / 21	1	1	171.235033%	-0.999848	-0.002505	0.000001	0.000000	-0.000658
T16May22P23.00	PUT	23.00	$0.01		$0.15 / 40	1	515	0.000000%	-0.999848	-0.002528	0.000001	0.000000	-0.000630
T16May22C22.50	CALL	22.50	$0.74	$0.81 / 1,011	$2.79 / 683	1	0	649.851155%	0.000001	0.000000	0.000004	0.000000	0.000000
T6May22C17.50	CALL	17.50	$2.41	$2.49 / 56	$2.61 / 84	1	16	146.469122%	0.999848	0.002653	0.000001	0.000000	0.000479
T6May22C17.00	CALL	17.00	$2.88	$2.97 / 44	$3.10 / 678	1	697	144.979388%	0.999848	0.002665	0.000001	0.000000	0.000466
T6May22P16.00	PUT	16.00	$0.01		$0.01 / 100	1	872	198.103426%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16May22C31.00	CALL	31.00			$0.24 / 699	0	0	573.204356%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P31.00	PUT	31.00		$5.80 / 989	$7.45 / 628	0	0	0.000000%	-0.999848	-0.002345	0.000001	0.000000	-0.000849
T6May22C30.00	CALL	30.00	$0.01		$0.01 / 7	0	2	317.338556%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P30.00	PUT	30.00	$10.14	$9.90 / 139	$10.05 / 73	0	0	275.178137%	-0.999848	-0.002368	0.000001	0.000000	-0.000822
T16May22C30.00	CALL	30.00			$0.24 / 606	0	0	542.073713%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P30.00	PUT	30.00		$4.80 / 933	$6.50 / 640	0	0	0.000000%	-0.999848	-0.002368	0.000001	0.000000	-0.000822
T16May22C29.50	CALL	29.50	$0.02		$0.24 / 669	0	4	525.904950%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P29.50	PUT	29.50		$4.30 / 850	$6.80 / 552	0	0	0.000000%	-0.999848	-0.002380	0.000001	0.000000	-0.000808
T6May22C29.00	CALL	29.00			$0.01 / 1	0	0	294.376504%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P29.00	PUT	29.00		$8.90 / 109	$9.05 / 80	0	0	254.430131%	-0.999848	-0.002391	0.000001	0.000000	-0.000795
T16May22C29.00	CALL	29.00			$0.24 / 651	0	0	509.302639%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P29.00	PUT	29.00	$5.29	$3.80 / 986	$6.30 / 667	0	0	0.000000%	-0.999848	-0.002391	0.000001	0.000000	-0.000795
T16May22C28.50	CALL	28.50			$0.24 / 557	0	0	492.239893%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P28.50	PUT	28.50	$4.32	$3.30 / 850	$5.80 / 558	0	0	0.000000%	-0.999848	-0.002402	0.000001	0.000000	-0.000781
T6May22C28.00	CALL	28.00			$0.01 / 14	0	0	270.313592%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P28.00	PUT	28.00		$7.90 / 108	$8.05 / 87	0	0	232.763184%	-0.999848	-0.002414	0.000001	0.000000	-0.000767
T16May22C28.00	CALL	28.00	$0.03		$0.24 / 841	0	21	474.686567%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P28.00	PUT	28.00		$3.10 / 794	$5.25 / 648	0	0	0.000000%	-0.999848	-0.002414	0.000001	0.000000	-0.000767
T16May22C27.50	CALL	27.50	$0.03		$0.19 / 1,531	0	81	430.497873%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P27.50	PUT	27.50		$2.61 / 674	$4.75 / 528	0	0	0.000000%	-0.999848	-0.002425	0.000001	0.000000	-0.000753
T6May22C27.00	CALL	27.00			$0.01 / 1	0	0	245.021679%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P27.00	PUT	27.00		$6.90 / 121	$7.00 / 15	0	0	261.678929%	-0.999848	-0.002437	0.000001	0.000000	-0.000740
T16May22C27.00	CALL	27.00	$0.22		$0.22 / 1,729	0	89	428.094114%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P27.00	PUT	27.00	$1.80	$1.81 / 944	$4.30 / 650	0	0	0.000000%	-0.999848	-0.002437	0.000001	0.000000	-0.000740
T16May22C26.50	CALL	26.50	$0.09		$0.15 / 41	0	298	371.645773%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C26.00	CALL	26.00			$0.01 / 1	0	0	218.339297%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P26.00	PUT	26.00		$5.90 / 70	$6.05 / 99	0	0	186.272864%	-0.999848	-0.002459	0.000001	0.000000	-0.000712
T16May22C26.00	CALL	26.00	$0.06		$0.14 / 1,472	0	551	347.235675%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P26.00	PUT	26.00	$0.75	$1.36 / 1,288	$2.12 / 1,131	0	50	0.000000%	-0.999848	-0.002459	0.000001	0.000000	-0.000712
T16May22C25.50	CALL	25.50	$0.05		$0.01 / 3	0	6,078	204.419236%	0.000001	0.000000	0.000001	0.000000	0.000000
T16May22P25.50	PUT	25.50	$1.33	$0.88 / 490	$1.99 / 521	0	3	0.000000%	-0.999848	-0.002471	0.000001	0.000000	-0.000699
T6May22C25.00	CALL	25.00	$0.01		$0.01 / 15	0	22	190.073140%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P25.00	PUT	25.00		$4.90 / 140	$5.05 / 71	0	0	161.170228%	-0.999848	-0.002482	0.000001	0.000000	-0.000685
T6May22C24.50	CALL	24.50			$0.01 / 1	0	0	175.265779%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P24.50	PUT	24.50		$4.40 / 117	$4.55 / 67	0	0	148.076575%	-0.999848	-0.002494	0.000001	0.000000	-0.000671
T6May22C24.00	CALL	24.00	$0.01		$0.01 / 1	0	66	159.951942%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C23.50	CALL	23.50	$0.01		$0.24 / 20	0	4	287.243228%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P23.50	PUT	23.50		$3.40 / 115	$3.50 / 17	0	0	138.119543%	-0.999848	-0.002517	0.000001	0.000000	-0.000644
T16May22C23.50	CALL	23.50	$1.99	$0.46 / 639	$1.59 / 714	0	14	523.604736%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P23.00	PUT	23.00		$2.89 / 53	$3.00 / 15	0	0	179.195010%	-0.999848	-0.002528	0.000001	0.000000	-0.000630
T6May22C22.50	CALL	22.50	$0.01		$0.01 / 19	0	106	110.378820%	0.000001	0.000000	0.000004	0.000000	0.000000
T6May22P22.50	PUT	22.50		$2.39 / 55	$2.53 / 43	0	0	90.708533%	-0.999847	-0.002540	0.000004	0.000000	-0.000616
T16May22P22.50	PUT	22.50	$0.13		$0.01 / 1	0	241	0.000000%	-0.999847	-0.002540	0.000004	0.000000	-0.000616
T6May22C22.00	CALL	22.00	$0.01		$0.01 / 127	0	5,394	92.334984%	0.000033	-0.000032	0.000293	0.000001	0.000000
T6May22P22.00	PUT	22.00	$1.78	$1.88 / 154	$2.06 / 146	0	61	75.442049%	-0.999815	-0.002583	0.000293	0.000001	-0.000603
T16May22C22.00	CALL	22.00	$2.25	$1.36 / 1,015	$3.30 / 733	0	22	739.098537%	0.000033	-0.000032	0.000293	0.000001	0.000000
T16May22P22.00	PUT	22.00	$0.01		$0.05 / 1	0	160	0.000000%	-0.999815	-0.002583	0.000293	0.000001	-0.000603
T16May22C21.50	CALL	21.50	$2.05	$1.91 / 861	$4.25 / 559	0	4	877.689090%	0.001292	-0.000997	0.009065	0.000045	0.000001
T16May22C21.00	CALL	21.00	$3.30	$2.31 / 1,010	$4.75 / 704	0	4	942.885125%	0.022212	-0.012372	0.112622	0.000555	0.000012
T16May22P21.00	PUT	21.00	$0.09		$0.19 / 1,616	0	129	0.000000%	-0.977635	-0.014945	0.112622	0.000555	-0.000563
T16May22C20.50	CALL	20.50	$4.00	$3.40 / 727	$5.25 / 714	0	16	1091.795379%	0.162870	-0.057396	0.523897	0.002581	0.000088
T16May22P20.50	PUT	20.50	$0.09		$0.24 / 2,090	0	261	0.000000%	-0.836978	-0.059981	0.523897	0.002581	-0.000473
T16May22P20.00	PUT	20.00	$0.04		$0.05 / 2	0	438	15.017880%	-0.471983	-0.094692	0.846930	0.004172	-0.000264
T16May22C19.50	CALL	19.50	$5.10	$3.75 / 2,924	$6.25 / 719	0	19	1164.378730%	0.874690	-0.046113	0.438521	0.002160	0.000465
T16May22P19.50	PUT	19.50	$0.08		$0.24 / 1,691	0	50	110.516415%	-0.125157	-0.048721	0.438521	0.002160	-0.000069
T16May22C19.00	CALL	19.00		$4.25 / 855	$6.75 / 557	0	0	1241.361843%	0.987843	-0.004751	0.066502	0.000328	0.000514
T16May22P19.00	PUT	19.00	$0.01		$0.17 / 1,280	0	271	131.005942%	-0.012005	-0.007371	0.066502	0.000328	-0.000007
T16May22C18.50	CALL	18.50		$4.75 / 865	$6.55 / 539	0	0	1226.623717%	0.999503	0.002334	0.002677	0.000013	0.000507
T16May22P18.50	PUT	18.50	$0.01		$0.01 / 17	0	97	81.399607%	-0.000344	-0.000296	0.002677	0.000013	0.000000
T16May22C18.00	CALL	18.00	$7.75	$5.25 / 868	$7.05 / 540	0	0	1303.546997%	0.999845	0.002639	0.000026	0.000000	0.000493
T16May22P18.00	PUT	18.00	$0.01		$0.06 / 52	0	182	150.186875%	-0.000003	-0.000003	0.000026	0.000000	0.000000
T6May22P17.50	PUT	17.50	$0.01		$0.01 / 100	0	1,755	127.481307%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P17.00	PUT	17.00	$0.01		$0.01 / 145	0	8,552	150.690384%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16May22C17.00	CALL	17.00		$6.25 / 869	$8.05 / 541	0	0	1461.911845%	0.999848	0.002665	0.000001	0.000000	0.000466
T16May22P17.00	PUT	17.00	$0.01		$0.01 / 1	0	356	150.690384%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C16.50	CALL	16.50	$2.60	$3.45 / 117	$3.60 / 83	0	5	179.846943%	0.999848	0.002676	0.000001	0.000000	0.000452
T6May22P16.50	PUT	16.50	$0.01		$0.01 / 2,796	0	2,541	174.201034%	0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C16.00	CALL	16.00	$3.45	$3.95 / 139	$4.10 / 87	0	7	215.931740%	0.999848	0.002688	0.000001	0.000000	0.000438
T6May22C15.50	CALL	15.50	$3.90	$4.45 / 110	$4.60 / 101	0	7	229.550362%	0.999848	0.002699	0.000001	0.000000	0.000425
T6May22P15.50	PUT	15.50	$0.02		$0.01 / 40	0	491	222.493902%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C15.00	CALL	15.00	$4.35	$4.95 / 125	$5.10 / 107	0	3	255.217274%	0.999848	0.002711	0.000001	0.000000	0.000411
T6May22P15.00	PUT	15.00	$0.01		$0.01 / 100	0	3	247.436972%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16May22C15.00	CALL	15.00		$8.95 / 657	$10.75 / 698	0	0	2034.104325%	0.999848	0.002711	0.000001	0.000000	0.000411
T16May22P15.00	PUT	15.00	$0.04		$0.01 / 5	0	77	247.436972%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C14.50	CALL	14.50		$5.45 / 133	$5.60 / 111	0	0	281.533427%	0.999848	0.002722	0.000001	0.000000	0.000397
T6May22P14.50	PUT	14.50	$0.03		$0.01 / 100	0	97	273.019313%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C14.00	CALL	14.00		$6.00 / 20	$6.10 / 83	0	0	336.229140%	0.999848	0.002733	0.000001	0.000000	0.000384
T6May22P14.00	PUT	14.00	$0.03		$0.01 / 2	0	40	299.313615%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22C13.00	CALL	13.00		$7.00 / 18	$7.10 / 107	0	0	396.787665%	0.999848	0.002756	0.000001	0.000000	0.000356
T6May22P13.00	PUT	13.00			$0.01 / 100	0	0	354.358838%	-0.000001	0.000000	0.000001	0.000000	0.000000
T6May22P12.00	PUT	12.00			$0.01 / 2	0	0	413.273645%	-0.000001	0.000000	0.000001	0.000000	0.000000