T Option Chain

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

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T6May22C20.00CALL20.00$0.03$0.03 / 8$0.04 / 116,09113,4464.330829%0.527864-0.0920960.8469300.0041720.000284
T6May22C19.50CALL19.50$0.53$0.51 / 257$0.56 / 153,05812,72731.820114%0.874690-0.0461130.4385210.0021600.000465
T6May22P19.50PUT19.50$0.01$0.01 / 1802,3514,56933.762012%-0.125157-0.0487210.4385210.002160-0.000069
T6May22C19.00CALL19.00$1.03$0.97 / 466$1.08 / 431,2643,43774.646362%0.987843-0.0047510.0665020.0003280.000514
T6May22P20.00PUT20.00$0.01$0.01 / 751,1081,0825.002390%-0.471983-0.0946920.8469300.004172-0.000264
T6May22P19.00PUT19.00$0.01$0.01 / 531,0454,46758.058878%-0.012005-0.0073710.0665020.000328-0.000007
T6May22P20.50PUT20.50$0.47$0.43 / 521$0.49 / 1565459828.067486%-0.836978-0.0599810.5238970.002581-0.000473
T16May22P24.00PUT24.00$0.06$0.01 / 22529420.000000%-0.999848-0.0025050.0000010.000000-0.000658
T6May22C20.50CALL20.50$0.01$0.01 / 1,0431624,74630.253377%0.162870-0.0573960.5238970.0025810.000088
T6May22P21.00PUT21.00$1.01$0.94 / 15$0.99 / 14641,00854.912624%-0.977635-0.0149450.1126220.000555-0.000563
T6May22C18.00CALL18.00$2.08$2.00 / 3$2.10 / 27936122120.846899%0.9998450.0026390.0000260.0000000.000493
T16May22P23.50PUT23.50$0.04$0.23 / 2,160306600.000000%-0.999848-0.0025170.0000010.000000-0.000644
T16May22C23.00CALL23.00$1.20$0.94 / 2,923$1.61 / 1,87924152555.643232%0.0000010.0000000.0000010.0000000.000000
T16May22C20.00CALL20.00$4.45$4.20 / 1,912$4.60 / 1,68821741063.139876%0.527864-0.0920960.8469300.0041720.000284
T6May22C12.00CALL12.00$7.74$7.95 / 290$8.10 / 2612020425.805103%0.9998480.0027790.0000010.0000000.000329
T16May22C24.50CALL24.50$0.05$0.02 / 2$0.22 / 3,43518210276.948003%0.0000010.0000000.0000010.0000000.000000
T6May22C18.50CALL18.50$1.52$1.51 / 14$1.60 / 391640199.324482%0.9995030.0023340.0026770.0000130.000507
T6May22P18.50PUT18.50$0.01$0.01 / 7143,49381.399607%-0.000344-0.0002960.0026770.0000130.000000
T6May22C23.00CALL23.00$0.01$0.03 / 26811436153.666627%0.0000010.0000000.0000010.0000000.000000
T16May22C24.00CALL24.00$0.22$0.13 / 2,360$0.64 / 1,9996152365.198024%0.0000010.0000000.0000010.0000000.000000
T16May22P21.50PUT21.50$0.01$0.24 / 1,63061230.000000%-0.998555-0.0035590.0090650.000045-0.000588
T6May22C21.00CALL21.00$0.01$0.01 / 23852,39052.829387%0.022212-0.0123720.1126220.0005550.000012
T16May22C25.00CALL25.00$0.10$0.02 / 7$0.19 / 3,5274887287.799706%0.0000010.0000000.0000010.0000000.000000
T16May22P26.50PUT26.50$1.93$1.31 / 1,023$2.54 / 456220.000000%-0.999848-0.0024480.0000010.000000-0.000726
T6May22C21.50CALL21.50$0.02$0.01 / 47241573.265843%0.001292-0.0009970.0090650.0000450.000001
T6May22P21.50PUT21.50$1.55$1.43 / 33$1.51 / 192359.053231%-0.998555-0.0035590.0090650.000045-0.000588
T6May22P18.00PUT18.00$0.01$0.01 / 20222,188104.440416%-0.000003-0.0000030.0000260.0000000.000000
T16May22P25.00PUT25.00$0.75$0.47 / 1,116$1.08 / 1,1371430.000000%-0.999848-0.0024820.0000010.000000-0.000685
T16May22P24.50PUT24.50$0.29$0.02 / 983$0.32 / 281110.000000%-0.999848-0.0024940.0000010.000000-0.000671
T6May22P24.00PUT24.00$4.10$3.90 / 110$4.00 / 2111171.235033%-0.999848-0.0025050.0000010.000000-0.000658
T16May22P23.00PUT23.00$0.01$0.15 / 4015150.000000%-0.999848-0.0025280.0000010.000000-0.000630
T16May22C22.50CALL22.50$0.74$0.81 / 1,011$2.79 / 68310649.851155%0.0000010.0000000.0000040.0000000.000000
T6May22C17.50CALL17.50$2.41$2.49 / 56$2.61 / 84116146.469122%0.9998480.0026530.0000010.0000000.000479
T6May22C17.00CALL17.00$2.88$2.97 / 44$3.10 / 6781697144.979388%0.9998480.0026650.0000010.0000000.000466
T6May22P16.00PUT16.00$0.01$0.01 / 1001872198.103426%-0.0000010.0000000.0000010.0000000.000000
T16May22C31.00CALL31.00$0.24 / 69900573.204356%0.0000010.0000000.0000010.0000000.000000
T16May22P31.00PUT31.00$5.80 / 989$7.45 / 628000.000000%-0.999848-0.0023450.0000010.000000-0.000849
T6May22C30.00CALL30.00$0.01$0.01 / 702317.338556%0.0000010.0000000.0000010.0000000.000000
T6May22P30.00PUT30.00$10.14$9.90 / 139$10.05 / 7300275.178137%-0.999848-0.0023680.0000010.000000-0.000822
T16May22C30.00CALL30.00$0.24 / 60600542.073713%0.0000010.0000000.0000010.0000000.000000
T16May22P30.00PUT30.00$4.80 / 933$6.50 / 640000.000000%-0.999848-0.0023680.0000010.000000-0.000822
T16May22C29.50CALL29.50$0.02$0.24 / 66904525.904950%0.0000010.0000000.0000010.0000000.000000
T16May22P29.50PUT29.50$4.30 / 850$6.80 / 552000.000000%-0.999848-0.0023800.0000010.000000-0.000808
T6May22C29.00CALL29.00$0.01 / 100294.376504%0.0000010.0000000.0000010.0000000.000000
T6May22P29.00PUT29.00$8.90 / 109$9.05 / 8000254.430131%-0.999848-0.0023910.0000010.000000-0.000795
T16May22C29.00CALL29.00$0.24 / 65100509.302639%0.0000010.0000000.0000010.0000000.000000
T16May22P29.00PUT29.00$5.29$3.80 / 986$6.30 / 667000.000000%-0.999848-0.0023910.0000010.000000-0.000795
T16May22C28.50CALL28.50$0.24 / 55700492.239893%0.0000010.0000000.0000010.0000000.000000
T16May22P28.50PUT28.50$4.32$3.30 / 850$5.80 / 558000.000000%-0.999848-0.0024020.0000010.000000-0.000781
T6May22C28.00CALL28.00$0.01 / 1400270.313592%0.0000010.0000000.0000010.0000000.000000
T6May22P28.00PUT28.00$7.90 / 108$8.05 / 8700232.763184%-0.999848-0.0024140.0000010.000000-0.000767
T16May22C28.00CALL28.00$0.03$0.24 / 841021474.686567%0.0000010.0000000.0000010.0000000.000000
T16May22P28.00PUT28.00$3.10 / 794$5.25 / 648000.000000%-0.999848-0.0024140.0000010.000000-0.000767
T16May22C27.50CALL27.50$0.03$0.19 / 1,531081430.497873%0.0000010.0000000.0000010.0000000.000000
T16May22P27.50PUT27.50$2.61 / 674$4.75 / 528000.000000%-0.999848-0.0024250.0000010.000000-0.000753
T6May22C27.00CALL27.00$0.01 / 100245.021679%0.0000010.0000000.0000010.0000000.000000
T6May22P27.00PUT27.00$6.90 / 121$7.00 / 1500261.678929%-0.999848-0.0024370.0000010.000000-0.000740
T16May22C27.00CALL27.00$0.22$0.22 / 1,729089428.094114%0.0000010.0000000.0000010.0000000.000000
T16May22P27.00PUT27.00$1.80$1.81 / 944$4.30 / 650000.000000%-0.999848-0.0024370.0000010.000000-0.000740
T16May22C26.50CALL26.50$0.09$0.15 / 410298371.645773%0.0000010.0000000.0000010.0000000.000000
T6May22C26.00CALL26.00$0.01 / 100218.339297%0.0000010.0000000.0000010.0000000.000000
T6May22P26.00PUT26.00$5.90 / 70$6.05 / 9900186.272864%-0.999848-0.0024590.0000010.000000-0.000712
T16May22C26.00CALL26.00$0.06$0.14 / 1,4720551347.235675%0.0000010.0000000.0000010.0000000.000000
T16May22P26.00PUT26.00$0.75$1.36 / 1,288$2.12 / 1,1310500.000000%-0.999848-0.0024590.0000010.000000-0.000712
T16May22C25.50CALL25.50$0.05$0.01 / 306,078204.419236%0.0000010.0000000.0000010.0000000.000000
T16May22P25.50PUT25.50$1.33$0.88 / 490$1.99 / 521030.000000%-0.999848-0.0024710.0000010.000000-0.000699
T6May22C25.00CALL25.00$0.01$0.01 / 15022190.073140%0.0000010.0000000.0000010.0000000.000000
T6May22P25.00PUT25.00$4.90 / 140$5.05 / 7100161.170228%-0.999848-0.0024820.0000010.000000-0.000685
T6May22C24.50CALL24.50$0.01 / 100175.265779%0.0000010.0000000.0000010.0000000.000000
T6May22P24.50PUT24.50$4.40 / 117$4.55 / 6700148.076575%-0.999848-0.0024940.0000010.000000-0.000671
T6May22C24.00CALL24.00$0.01$0.01 / 1066159.951942%0.0000010.0000000.0000010.0000000.000000
T6May22C23.50CALL23.50$0.01$0.24 / 2004287.243228%0.0000010.0000000.0000010.0000000.000000
T6May22P23.50PUT23.50$3.40 / 115$3.50 / 1700138.119543%-0.999848-0.0025170.0000010.000000-0.000644
T16May22C23.50CALL23.50$1.99$0.46 / 639$1.59 / 714014523.604736%0.0000010.0000000.0000010.0000000.000000
T6May22P23.00PUT23.00$2.89 / 53$3.00 / 1500179.195010%-0.999848-0.0025280.0000010.000000-0.000630
T6May22C22.50CALL22.50$0.01$0.01 / 190106110.378820%0.0000010.0000000.0000040.0000000.000000
T6May22P22.50PUT22.50$2.39 / 55$2.53 / 430090.708533%-0.999847-0.0025400.0000040.000000-0.000616
T16May22P22.50PUT22.50$0.13$0.01 / 102410.000000%-0.999847-0.0025400.0000040.000000-0.000616
T6May22C22.00CALL22.00$0.01$0.01 / 12705,39492.334984%0.000033-0.0000320.0002930.0000010.000000
T6May22P22.00PUT22.00$1.78$1.88 / 154$2.06 / 14606175.442049%-0.999815-0.0025830.0002930.000001-0.000603
T16May22C22.00CALL22.00$2.25$1.36 / 1,015$3.30 / 733022739.098537%0.000033-0.0000320.0002930.0000010.000000
T16May22P22.00PUT22.00$0.01$0.05 / 101600.000000%-0.999815-0.0025830.0002930.000001-0.000603
T16May22C21.50CALL21.50$2.05$1.91 / 861$4.25 / 55904877.689090%0.001292-0.0009970.0090650.0000450.000001
T16May22C21.00CALL21.00$3.30$2.31 / 1,010$4.75 / 70404942.885125%0.022212-0.0123720.1126220.0005550.000012
T16May22P21.00PUT21.00$0.09$0.19 / 1,61601290.000000%-0.977635-0.0149450.1126220.000555-0.000563
T16May22C20.50CALL20.50$4.00$3.40 / 727$5.25 / 7140161091.795379%0.162870-0.0573960.5238970.0025810.000088
T16May22P20.50PUT20.50$0.09$0.24 / 2,09002610.000000%-0.836978-0.0599810.5238970.002581-0.000473
T16May22P20.00PUT20.00$0.04$0.05 / 2043815.017880%-0.471983-0.0946920.8469300.004172-0.000264
T16May22C19.50CALL19.50$5.10$3.75 / 2,924$6.25 / 7190191164.378730%0.874690-0.0461130.4385210.0021600.000465
T16May22P19.50PUT19.50$0.08$0.24 / 1,691050110.516415%-0.125157-0.0487210.4385210.002160-0.000069
T16May22C19.00CALL19.00$4.25 / 855$6.75 / 557001241.361843%0.987843-0.0047510.0665020.0003280.000514
T16May22P19.00PUT19.00$0.01$0.17 / 1,2800271131.005942%-0.012005-0.0073710.0665020.000328-0.000007
T16May22C18.50CALL18.50$4.75 / 865$6.55 / 539001226.623717%0.9995030.0023340.0026770.0000130.000507
T16May22P18.50PUT18.50$0.01$0.01 / 1709781.399607%-0.000344-0.0002960.0026770.0000130.000000
T16May22C18.00CALL18.00$7.75$5.25 / 868$7.05 / 540001303.546997%0.9998450.0026390.0000260.0000000.000493
T16May22P18.00PUT18.00$0.01$0.06 / 520182150.186875%-0.000003-0.0000030.0000260.0000000.000000
T6May22P17.50PUT17.50$0.01$0.01 / 10001,755127.481307%-0.0000010.0000000.0000010.0000000.000000
T6May22P17.00PUT17.00$0.01$0.01 / 14508,552150.690384%-0.0000010.0000000.0000010.0000000.000000
T16May22C17.00CALL17.00$6.25 / 869$8.05 / 541001461.911845%0.9998480.0026650.0000010.0000000.000466
T16May22P17.00PUT17.00$0.01$0.01 / 10356150.690384%-0.0000010.0000000.0000010.0000000.000000
T6May22C16.50CALL16.50$2.60$3.45 / 117$3.60 / 8305179.846943%0.9998480.0026760.0000010.0000000.000452
T6May22P16.50PUT16.50$0.01$0.01 / 2,79602,541174.201034%0.0000010.0000000.0000010.0000000.000000
T6May22C16.00CALL16.00$3.45$3.95 / 139$4.10 / 8707215.931740%0.9998480.0026880.0000010.0000000.000438
T6May22C15.50CALL15.50$3.90$4.45 / 110$4.60 / 10107229.550362%0.9998480.0026990.0000010.0000000.000425
T6May22P15.50PUT15.50$0.02$0.01 / 400491222.493902%-0.0000010.0000000.0000010.0000000.000000
T6May22C15.00CALL15.00$4.35$4.95 / 125$5.10 / 10703255.217274%0.9998480.0027110.0000010.0000000.000411
T6May22P15.00PUT15.00$0.01$0.01 / 10003247.436972%-0.0000010.0000000.0000010.0000000.000000
T16May22C15.00CALL15.00$8.95 / 657$10.75 / 698002034.104325%0.9998480.0027110.0000010.0000000.000411
T16May22P15.00PUT15.00$0.04$0.01 / 5077247.436972%-0.0000010.0000000.0000010.0000000.000000
T6May22C14.50CALL14.50$5.45 / 133$5.60 / 11100281.533427%0.9998480.0027220.0000010.0000000.000397
T6May22P14.50PUT14.50$0.03$0.01 / 100097273.019313%-0.0000010.0000000.0000010.0000000.000000
T6May22C14.00CALL14.00$6.00 / 20$6.10 / 8300336.229140%0.9998480.0027330.0000010.0000000.000384
T6May22P14.00PUT14.00$0.03$0.01 / 2040299.313615%-0.0000010.0000000.0000010.0000000.000000
T6May22C13.00CALL13.00$7.00 / 18$7.10 / 10700396.787665%0.9998480.0027560.0000010.0000000.000356
T6May22P13.00PUT13.00$0.01 / 10000354.358838%-0.0000010.0000000.0000010.0000000.000000
T6May22P12.00PUT12.00$0.01 / 200413.273645%-0.0000010.0000000.0000010.0000000.000000