T Option Chain

End of day data from May 13, 2022 for T options expired on May 13, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T13May22P19.50PUT19.50$0.01$0.01 / 3175,4595,01223.078533%-0.225342-0.0651960.6971890.003114-0.000124
T13May22C20.00CALL20.00$0.01$0.01 / 2844,79915,43615.304226%0.340329-0.0780030.8513300.0038020.000182
T13May22C19.50CALL19.50$0.34$0.31 / 17$0.37 / 162,3976,06929.267758%0.774502-0.0625780.6971890.0031140.000410
T13May22P20.00PUT20.00$0.19$0.15 / 5$0.21 / 3327401,59617.386933%-0.659515-0.0806090.8513300.003802-0.000366
T13May22C19.00CALL19.00$0.82$0.81 / 17$0.89 / 395021,75964.138420%0.974260-0.0102620.1384010.0006180.000507
T13May22C20.50CALL20.50$0.01$0.01 / 854605,21840.509813%0.060776-0.0257410.2794840.0012480.000033
T13May22P19.00PUT19.00$0.01$0.01 / 1,0003206,00048.558399%-0.025583-0.0128920.1384010.000618-0.000014
T13May22C18.00CALL18.00$1.72$1.78 / 279$1.88 / 142234899.766497%0.9998390.0026510.0000490.0000000.000493
T13May22P21.00PUT21.00$1.25$1.10 / 280$1.23 / 40712373549.962053%-0.995909-0.0050830.0271120.000121-0.000573
T13May22P22.00PUT22.00$2.24$2.09 / 39$2.23 / 39916115.266419%-0.999843-0.0025570.0000090.000000-0.000603
T13May22P18.00PUT18.00$0.01$0.03 / 261512,315118.041752%-0.000005-0.0000050.0000490.0000000.000000
T13May22C21.00CALL21.00$0.01$0.01 / 155332,02862.247210%0.003934-0.0025020.0271120.0001210.000002
T13May22C17.00CALL17.00$2.80$2.79 / 243$2.88 / 1429345156.233547%0.9998430.0026800.0000010.0000000.000466
T13May22P20.50PUT20.50$0.70$0.59 / 39$0.71 / 2752866238.354390%-0.939068-0.0283350.2794840.001248-0.000529
T113May22C24.00CALL24.00$0.19$1.14 / 1,90125497602.816817%0.0000010.0000000.0000010.0000000.000000
T113May22C20.00CALL20.00$4.40$3.10 / 1,006$6.00 / 93421281132.706776%0.340329-0.0780030.8513300.0038020.000182
T13May22C18.50CALL18.50$1.34$1.28 / 517$1.38 / 141578175.637745%0.9991020.0020900.0059440.0000270.000506
T113May22C25.00CALL25.00$0.02$0.11 / 2,05511490301.867908%0.0000010.0000000.0000010.0000000.000000
T13May22P18.50PUT18.50$0.01$0.01 / 4113,50572.443080%-0.000742-0.0005530.0059440.0000270.000000
T13May22P21.50PUT21.50$1.82$1.57 / 40$1.82 / 109103285.410451%-0.999752-0.0026470.0008470.000004-0.000589
T113May22P21.50PUT21.50$0.01$0.24 / 9258220.000000%-0.999752-0.0026470.0008470.000004-0.000589
T113May22C20.50CALL20.50$3.45$2.62 / 434$3.95 / 28253866.503068%0.060776-0.0257410.2794840.0012480.000033
T113May22C19.50CALL19.50$4.95$3.60 / 783$6.50 / 717391211.171083%0.774502-0.0625780.6971890.0031140.000410
T113May22P25.00PUT25.00$0.98$0.66 / 240$2.78 / 3911240.000000%-0.999843-0.0024820.0000010.000000-0.000685
T13May22C23.00CALL23.00$0.02$0.01 / 15150135.921246%0.0000010.0000000.0000010.0000000.000000
T113May22P31.00PUT31.00$5.90 / 398$8.80 / 317000.000000%-0.999843-0.0023330.0000010.000000-0.000849
T113May22C31.00CALL31.00$0.24 / 73600584.540663%0.0000010.0000000.0000010.0000000.000000
T113May22P30.00PUT30.00$6.50$4.90 / 435$7.80 / 3530140.000000%-0.999843-0.0023580.0000010.000000-0.000822
T113May22C30.00CALL30.00$0.24 / 93100553.534851%0.0000010.0000000.0000010.0000000.000000
T113May22P29.50PUT29.50$4.40 / 277$7.30 / 180000.000000%-0.999843-0.0023700.0000010.000000-0.000808
T113May22C29.50CALL29.50$0.24 / 76600537.435959%0.0000010.0000000.0000010.0000000.000000
T113May22P29.00PUT29.00$5.52$3.90 / 389$6.80 / 3150100.000000%-0.999843-0.0023830.0000010.000000-0.000795
T113May22C29.00CALL29.00$0.02$0.24 / 812017520.909105%0.0000010.0000000.0000010.0000000.000000
T113May22P28.50PUT28.50$3.40 / 277$6.30 / 180000.000000%-0.999843-0.0023950.0000010.000000-0.000781
T113May22C28.50CALL28.50$0.06$0.24 / 2,6880812503.928225%0.0000010.0000000.0000010.0000000.000000
T113May22P28.00PUT28.00$2.97 / 259$5.80 / 180000.000000%-0.999843-0.0024070.0000010.000000-0.000767
T113May22C28.00CALL28.00$0.43$0.12 / 8370178414.358330%0.0000010.0000000.0000010.0000000.000000
T113May22C27.50CALL27.50$0.05$0.24 / 2,5640575468.485592%0.0000010.0000000.0000010.0000000.000000
T113May22P27.50PUT27.50$2.47 / 257$5.30 / 175000.000000%-0.999843-0.0024200.0000010.000000-0.000753
T113May22P27.00PUT27.00$1.60$1.97 / 402$4.80 / 329010.000000%-0.999843-0.0024320.0000010.000000-0.000740
T113May22C27.00CALL27.00$0.01$0.24 / 1,4060375449.956566%0.0000010.0000000.0000010.0000000.000000
T113May22P26.50PUT26.50$1.51$1.47 / 259$4.30 / 180040.000000%-0.999843-0.0024450.0000010.000000-0.000726
T113May22C26.50CALL26.50$0.01$0.11 / 1,9590505356.854449%0.0000010.0000000.0000010.0000000.000000
T113May22P26.00PUT26.00$1.71$0.97 / 426$3.80 / 3600290.000000%-0.999843-0.0024570.0000010.000000-0.000712
T113May22C26.00CALL26.00$0.40$0.24 / 1,5260275411.078592%0.0000010.0000000.0000010.0000000.000000
T113May22P25.50PUT25.50$0.88$0.47 / 260$3.30 / 180030.000000%-0.999843-0.0024690.0000010.000000-0.000699
T113May22C25.50CALL25.50$0.08$0.24 / 1,7200297390.629942%0.0000010.0000000.0000010.0000000.000000
T13May22C24.50CALL24.50$0.01$0.01 / 14011183.278637%0.0000010.0000000.0000010.0000000.000000
T113May22P24.50PUT24.50$0.45$2.28 / 164030.000000%-0.999843-0.0024940.0000010.000000-0.000671
T113May22C24.50CALL24.50$0.09$0.24 / 2,4740136347.396749%0.0000010.0000000.0000010.0000000.000000
T13May22P24.50PUT24.50$4.95$4.60 / 200$4.75 / 2570178189.298480%-0.999843-0.0024940.0000010.000000-0.000671
T13May22C24.00CALL24.00$0.03$0.01 / 50124168.052731%0.0000010.0000000.0000010.0000000.000000
T13May22P24.00PUT24.00$4.10 / 39$4.25 / 3900230.400149%-0.999843-0.0025070.0000010.000000-0.000658
T113May22P24.00PUT24.00$0.39$0.24 / 1,1330640.000000%-0.999843-0.0025070.0000010.000000-0.000658
T113May22C23.50CALL23.50$0.34$2.42 / 32802893.350495%0.0000010.0000000.0000010.0000000.000000
T13May22C23.50CALL23.50$0.01$0.01 / 1049152.289414%0.0000010.0000000.0000010.0000000.000000
T13May22P23.50PUT23.50$3.95$3.60 / 49$3.75 / 5400145.676976%-0.999843-0.0025190.0000010.000000-0.000644
T113May22P23.50PUT23.50$0.25$0.08 / 101710.000000%-0.999843-0.0025190.0000010.000000-0.000644
T113May22P23.00PUT23.00$0.12$0.24 / 1,2060660.000000%-0.999843-0.0025310.0000010.000000-0.000630
T13May22P23.00PUT23.00$3.05 / 118$3.30 / 14600129.763040%-0.999843-0.0025310.0000010.000000-0.000630
T113May22C23.00CALL23.00$0.82$0.12 / 722$2.89 / 35301633.683406%0.0000010.0000000.0000010.0000000.000000
T113May22P22.50PUT22.50$0.04$0.01 / 10540.000000%-0.999843-0.0025440.0000010.000000-0.000616
T113May22C22.50CALL22.50$2.43$0.62 / 318$3.50 / 22402735.512853%0.0000010.0000000.0000010.0000000.000000
T13May22C22.50CALL22.50$0.02$0.01 / 140137118.871437%0.0000010.0000000.0000010.0000000.000000
T13May22P22.50PUT22.50$2.63 / 15$2.76 / 3900123.033227%-0.999843-0.0025440.0000010.000000-0.000616
T113May22P22.00PUT22.00$0.04$0.22 / 1,30201130.000000%-0.999843-0.0025570.0000090.000000-0.000603
T13May22C22.00CALL22.00$0.01$0.01 / 330151101.033117%0.000001-0.0000010.0000090.0000000.000000
T113May22C22.00CALL22.00$1.50$1.12 / 436$4.00 / 35903818.899184%0.000001-0.0000010.0000090.0000000.000000
T13May22C21.50CALL21.50$0.01$0.01 / 1001,19482.245353%0.000092-0.0000780.0008470.0000040.000000
T113May22C21.50CALL21.50$2.15$1.62 / 476$4.50 / 400026899.559565%0.000092-0.0000780.0008470.0000040.000000
T113May22P21.00PUT21.00$0.24$0.24 / 1,261063299.187501%-0.995909-0.0050830.0271120.000121-0.000573
T113May22C21.00CALL21.00$2.44$2.12 / 426$5.00 / 36801978.667500%0.003934-0.0025020.0271120.0001210.000002
T113May22P20.50PUT20.50$0.16$0.16 / 1,1200220379.546498%-0.939068-0.0283350.2794840.001248-0.000529
T113May22P20.00PUT20.00$0.12$0.21 / 6620921.890289%-0.659515-0.0806090.8513300.003802-0.000366
T113May22P19.50PUT19.50$0.01$0.24 / 1,17005092.012637%-0.225342-0.0651960.6971890.003114-0.000124
T113May22P19.00PUT19.00$0.04$0.24 / 74501137.156495%-0.025583-0.0128920.1384010.000618-0.000014
T113May22C19.00CALL19.00$4.10 / 331$7.00 / 224001290.343291%0.974260-0.0102620.1384010.0006180.000507
T113May22C18.50CALL18.50$4.60 / 330$7.50 / 224001370.579449%0.9991020.0020900.0059440.0000270.000506
T113May22P18.50PUT18.50$0.01$0.24 / 2,0520105178.460586%-0.000742-0.0005530.0059440.0000270.000000
T113May22C18.00CALL18.00$5.10 / 431$8.00 / 288001452.210387%0.9998390.0026510.0000490.0000000.000493
T113May22P18.00PUT18.00$0.01$0.24 / 1,2950132218.082823%-0.000005-0.0000050.0000490.0000000.000000
T13May22P17.50PUT17.50$0.01$0.01 / 205,001119.117450%-0.0000010.0000000.0000010.0000000.000000
T13May22C17.50CALL17.50$1.98$2.22 / 93$2.45 / 81012131.083548%0.9998430.0026680.0000010.0000000.000479
T13May22P17.00PUT17.00$0.01$0.01 / 101,196142.525702%-0.0000010.0000000.0000010.0000000.000000
T113May22C17.00CALL17.00$6.10 / 330$9.00 / 224001620.930374%0.9998430.0026800.0000010.0000000.000466
T113May22P17.00PUT17.00$0.01$0.24 / 2,018097295.521232%-0.0000010.0000000.0000010.0000000.000000
T13May22C16.50CALL16.50$2.85$3.25 / 53$3.40 / 3901160.087972%0.9998430.0026930.0000010.0000000.000452
T13May22P16.50PUT16.50$0.02$0.03 / 2210249199.279864%0.0000010.0000000.0000010.0000000.000000
T13May22C16.00CALL16.00$3.60$3.75 / 53$3.90 / 3902183.471473%0.9998430.0027050.0000010.0000000.000438
T13May22P16.00PUT16.00$0.01$0.01 / 1000867190.233551%-0.0000010.0000000.0000010.0000000.000000
T13May22C15.50CALL15.50$4.07$4.25 / 48$4.45 / 117030258.875726%0.9998430.0027170.0000010.0000000.000425
T13May22P15.50PUT15.50$0.02$0.03 / 2460401254.925121%-0.0000010.0000000.0000010.0000000.000000
T13May22P15.00PUT15.00$0.01$0.01 / 2062239.785122%-0.0000010.0000000.0000010.0000000.000000
T13May22C15.00CALL15.00$4.55$4.75 / 47$4.90 / 39030231.723164%0.9998430.0027300.0000010.0000000.000411
T113May22C15.00CALL15.00$8.10 / 490$11.00 / 413001989.652204%0.9998430.0027300.0000010.0000000.000411
T113May22P15.00PUT15.00$0.03$0.24 / 855011452.763243%-0.0000010.0000000.0000010.0000000.000000
T13May22C14.50CALL14.50$5.30 / 1$5.40 / 100317.538496%0.9998430.0027420.0000010.0000000.000397
T13May22P14.50PUT14.50$0.01$0.03 / 1220240312.871346%-0.0000010.0000000.0000010.0000000.000000