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

T Option Chain

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

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T13May22P19.50	PUT	19.50	$0.01		$0.01 / 317	5,459	5,012	23.078533%	-0.225342	-0.065196	0.697189	0.003114	-0.000124
T13May22C20.00	CALL	20.00	$0.01		$0.01 / 284	4,799	15,436	15.304226%	0.340329	-0.078003	0.851330	0.003802	0.000182
T13May22C19.50	CALL	19.50	$0.34	$0.31 / 17	$0.37 / 16	2,397	6,069	29.267758%	0.774502	-0.062578	0.697189	0.003114	0.000410
T13May22P20.00	PUT	20.00	$0.19	$0.15 / 5	$0.21 / 332	740	1,596	17.386933%	-0.659515	-0.080609	0.851330	0.003802	-0.000366
T13May22C19.00	CALL	19.00	$0.82	$0.81 / 17	$0.89 / 39	502	1,759	64.138420%	0.974260	-0.010262	0.138401	0.000618	0.000507
T13May22C20.50	CALL	20.50	$0.01		$0.01 / 85	460	5,218	40.509813%	0.060776	-0.025741	0.279484	0.001248	0.000033
T13May22P19.00	PUT	19.00	$0.01		$0.01 / 1,000	320	6,000	48.558399%	-0.025583	-0.012892	0.138401	0.000618	-0.000014
T13May22C18.00	CALL	18.00	$1.72	$1.78 / 279	$1.88 / 14	223	48	99.766497%	0.999839	0.002651	0.000049	0.000000	0.000493
T13May22P21.00	PUT	21.00	$1.25	$1.10 / 280	$1.23 / 407	123	735	49.962053%	-0.995909	-0.005083	0.027112	0.000121	-0.000573
T13May22P22.00	PUT	22.00	$2.24	$2.09 / 39	$2.23 / 39	91	6	115.266419%	-0.999843	-0.002557	0.000009	0.000000	-0.000603
T13May22P18.00	PUT	18.00	$0.01		$0.03 / 261	51	2,315	118.041752%	-0.000005	-0.000005	0.000049	0.000000	0.000000
T13May22C21.00	CALL	21.00	$0.01		$0.01 / 155	33	2,028	62.247210%	0.003934	-0.002502	0.027112	0.000121	0.000002
T13May22C17.00	CALL	17.00	$2.80	$2.79 / 243	$2.88 / 14	29	345	156.233547%	0.999843	0.002680	0.000001	0.000000	0.000466
T13May22P20.50	PUT	20.50	$0.70	$0.59 / 39	$0.71 / 275	28	662	38.354390%	-0.939068	-0.028335	0.279484	0.001248	-0.000529
T113May22C24.00	CALL	24.00	$0.19		$1.14 / 1,901	25	497	602.816817%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22C20.00	CALL	20.00	$4.40	$3.10 / 1,006	$6.00 / 934	21	28	1132.706776%	0.340329	-0.078003	0.851330	0.003802	0.000182
T13May22C18.50	CALL	18.50	$1.34	$1.28 / 517	$1.38 / 14	15	781	75.637745%	0.999102	0.002090	0.005944	0.000027	0.000506
T113May22C25.00	CALL	25.00	$0.02		$0.11 / 2,055	11	490	301.867908%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22P18.50	PUT	18.50	$0.01		$0.01 / 4	11	3,505	72.443080%	-0.000742	-0.000553	0.005944	0.000027	0.000000
T13May22P21.50	PUT	21.50	$1.82	$1.57 / 40	$1.82 / 109	10	32	85.410451%	-0.999752	-0.002647	0.000847	0.000004	-0.000589
T113May22P21.50	PUT	21.50	$0.01		$0.24 / 925	8	22	0.000000%	-0.999752	-0.002647	0.000847	0.000004	-0.000589
T113May22C20.50	CALL	20.50	$3.45	$2.62 / 434	$3.95 / 282	5	3	866.503068%	0.060776	-0.025741	0.279484	0.001248	0.000033
T113May22C19.50	CALL	19.50	$4.95	$3.60 / 783	$6.50 / 717	3	9	1211.171083%	0.774502	-0.062578	0.697189	0.003114	0.000410
T113May22P25.00	PUT	25.00	$0.98	$0.66 / 240	$2.78 / 391	1	24	0.000000%	-0.999843	-0.002482	0.000001	0.000000	-0.000685
T13May22C23.00	CALL	23.00	$0.02		$0.01 / 15	1	50	135.921246%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P31.00	PUT	31.00		$5.90 / 398	$8.80 / 317	0	0	0.000000%	-0.999843	-0.002333	0.000001	0.000000	-0.000849
T113May22C31.00	CALL	31.00			$0.24 / 736	0	0	584.540663%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P30.00	PUT	30.00	$6.50	$4.90 / 435	$7.80 / 353	0	14	0.000000%	-0.999843	-0.002358	0.000001	0.000000	-0.000822
T113May22C30.00	CALL	30.00			$0.24 / 931	0	0	553.534851%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P29.50	PUT	29.50		$4.40 / 277	$7.30 / 180	0	0	0.000000%	-0.999843	-0.002370	0.000001	0.000000	-0.000808
T113May22C29.50	CALL	29.50			$0.24 / 766	0	0	537.435959%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P29.00	PUT	29.00	$5.52	$3.90 / 389	$6.80 / 315	0	10	0.000000%	-0.999843	-0.002383	0.000001	0.000000	-0.000795
T113May22C29.00	CALL	29.00	$0.02		$0.24 / 812	0	17	520.909105%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P28.50	PUT	28.50		$3.40 / 277	$6.30 / 180	0	0	0.000000%	-0.999843	-0.002395	0.000001	0.000000	-0.000781
T113May22C28.50	CALL	28.50	$0.06		$0.24 / 2,688	0	812	503.928225%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P28.00	PUT	28.00		$2.97 / 259	$5.80 / 180	0	0	0.000000%	-0.999843	-0.002407	0.000001	0.000000	-0.000767
T113May22C28.00	CALL	28.00	$0.43		$0.12 / 837	0	178	414.358330%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22C27.50	CALL	27.50	$0.05		$0.24 / 2,564	0	575	468.485592%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P27.50	PUT	27.50		$2.47 / 257	$5.30 / 175	0	0	0.000000%	-0.999843	-0.002420	0.000001	0.000000	-0.000753
T113May22P27.00	PUT	27.00	$1.60	$1.97 / 402	$4.80 / 329	0	1	0.000000%	-0.999843	-0.002432	0.000001	0.000000	-0.000740
T113May22C27.00	CALL	27.00	$0.01		$0.24 / 1,406	0	375	449.956566%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P26.50	PUT	26.50	$1.51	$1.47 / 259	$4.30 / 180	0	4	0.000000%	-0.999843	-0.002445	0.000001	0.000000	-0.000726
T113May22C26.50	CALL	26.50	$0.01		$0.11 / 1,959	0	505	356.854449%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P26.00	PUT	26.00	$1.71	$0.97 / 426	$3.80 / 360	0	29	0.000000%	-0.999843	-0.002457	0.000001	0.000000	-0.000712
T113May22C26.00	CALL	26.00	$0.40		$0.24 / 1,526	0	275	411.078592%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P25.50	PUT	25.50	$0.88	$0.47 / 260	$3.30 / 180	0	3	0.000000%	-0.999843	-0.002469	0.000001	0.000000	-0.000699
T113May22C25.50	CALL	25.50	$0.08		$0.24 / 1,720	0	297	390.629942%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C24.50	CALL	24.50	$0.01		$0.01 / 14	0	11	183.278637%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P24.50	PUT	24.50	$0.45		$2.28 / 164	0	3	0.000000%	-0.999843	-0.002494	0.000001	0.000000	-0.000671
T113May22C24.50	CALL	24.50	$0.09		$0.24 / 2,474	0	136	347.396749%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22P24.50	PUT	24.50	$4.95	$4.60 / 200	$4.75 / 257	0	178	189.298480%	-0.999843	-0.002494	0.000001	0.000000	-0.000671
T13May22C24.00	CALL	24.00	$0.03		$0.01 / 5	0	124	168.052731%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22P24.00	PUT	24.00		$4.10 / 39	$4.25 / 39	0	0	230.400149%	-0.999843	-0.002507	0.000001	0.000000	-0.000658
T113May22P24.00	PUT	24.00	$0.39		$0.24 / 1,133	0	64	0.000000%	-0.999843	-0.002507	0.000001	0.000000	-0.000658
T113May22C23.50	CALL	23.50	$0.34		$2.42 / 328	0	2	893.350495%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C23.50	CALL	23.50	$0.01		$0.01 / 1	0	49	152.289414%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22P23.50	PUT	23.50	$3.95	$3.60 / 49	$3.75 / 54	0	0	145.676976%	-0.999843	-0.002519	0.000001	0.000000	-0.000644
T113May22P23.50	PUT	23.50	$0.25		$0.08 / 1	0	171	0.000000%	-0.999843	-0.002519	0.000001	0.000000	-0.000644
T113May22P23.00	PUT	23.00	$0.12		$0.24 / 1,206	0	66	0.000000%	-0.999843	-0.002531	0.000001	0.000000	-0.000630
T13May22P23.00	PUT	23.00		$3.05 / 118	$3.30 / 146	0	0	129.763040%	-0.999843	-0.002531	0.000001	0.000000	-0.000630
T113May22C23.00	CALL	23.00	$0.82	$0.12 / 722	$2.89 / 353	0	1	633.683406%	0.000001	0.000000	0.000001	0.000000	0.000000
T113May22P22.50	PUT	22.50	$0.04		$0.01 / 1	0	54	0.000000%	-0.999843	-0.002544	0.000001	0.000000	-0.000616
T113May22C22.50	CALL	22.50	$2.43	$0.62 / 318	$3.50 / 224	0	2	735.512853%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C22.50	CALL	22.50	$0.02		$0.01 / 14	0	137	118.871437%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22P22.50	PUT	22.50		$2.63 / 15	$2.76 / 39	0	0	123.033227%	-0.999843	-0.002544	0.000001	0.000000	-0.000616
T113May22P22.00	PUT	22.00	$0.04		$0.22 / 1,302	0	113	0.000000%	-0.999843	-0.002557	0.000009	0.000000	-0.000603
T13May22C22.00	CALL	22.00	$0.01		$0.01 / 33	0	151	101.033117%	0.000001	-0.000001	0.000009	0.000000	0.000000
T113May22C22.00	CALL	22.00	$1.50	$1.12 / 436	$4.00 / 359	0	3	818.899184%	0.000001	-0.000001	0.000009	0.000000	0.000000
T13May22C21.50	CALL	21.50	$0.01		$0.01 / 10	0	1,194	82.245353%	0.000092	-0.000078	0.000847	0.000004	0.000000
T113May22C21.50	CALL	21.50	$2.15	$1.62 / 476	$4.50 / 400	0	26	899.559565%	0.000092	-0.000078	0.000847	0.000004	0.000000
T113May22P21.00	PUT	21.00	$0.24		$0.24 / 1,261	0	63	299.187501%	-0.995909	-0.005083	0.027112	0.000121	-0.000573
T113May22C21.00	CALL	21.00	$2.44	$2.12 / 426	$5.00 / 368	0	1	978.667500%	0.003934	-0.002502	0.027112	0.000121	0.000002
T113May22P20.50	PUT	20.50	$0.16		$0.16 / 1,120	0	220	379.546498%	-0.939068	-0.028335	0.279484	0.001248	-0.000529
T113May22P20.00	PUT	20.00	$0.12		$0.21 / 662	0	9	21.890289%	-0.659515	-0.080609	0.851330	0.003802	-0.000366
T113May22P19.50	PUT	19.50	$0.01		$0.24 / 1,170	0	50	92.012637%	-0.225342	-0.065196	0.697189	0.003114	-0.000124
T113May22P19.00	PUT	19.00	$0.04		$0.24 / 745	0	1	137.156495%	-0.025583	-0.012892	0.138401	0.000618	-0.000014
T113May22C19.00	CALL	19.00		$4.10 / 331	$7.00 / 224	0	0	1290.343291%	0.974260	-0.010262	0.138401	0.000618	0.000507
T113May22C18.50	CALL	18.50		$4.60 / 330	$7.50 / 224	0	0	1370.579449%	0.999102	0.002090	0.005944	0.000027	0.000506
T113May22P18.50	PUT	18.50	$0.01		$0.24 / 2,052	0	105	178.460586%	-0.000742	-0.000553	0.005944	0.000027	0.000000
T113May22C18.00	CALL	18.00		$5.10 / 431	$8.00 / 288	0	0	1452.210387%	0.999839	0.002651	0.000049	0.000000	0.000493
T113May22P18.00	PUT	18.00	$0.01		$0.24 / 1,295	0	132	218.082823%	-0.000005	-0.000005	0.000049	0.000000	0.000000
T13May22P17.50	PUT	17.50	$0.01		$0.01 / 2	0	5,001	119.117450%	-0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C17.50	CALL	17.50	$1.98	$2.22 / 93	$2.45 / 81	0	12	131.083548%	0.999843	0.002668	0.000001	0.000000	0.000479
T13May22P17.00	PUT	17.00	$0.01		$0.01 / 1	0	1,196	142.525702%	-0.000001	0.000000	0.000001	0.000000	0.000000
T113May22C17.00	CALL	17.00		$6.10 / 330	$9.00 / 224	0	0	1620.930374%	0.999843	0.002680	0.000001	0.000000	0.000466
T113May22P17.00	PUT	17.00	$0.01		$0.24 / 2,018	0	97	295.521232%	-0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C16.50	CALL	16.50	$2.85	$3.25 / 53	$3.40 / 39	0	1	160.087972%	0.999843	0.002693	0.000001	0.000000	0.000452
T13May22P16.50	PUT	16.50	$0.02		$0.03 / 221	0	249	199.279864%	0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C16.00	CALL	16.00	$3.60	$3.75 / 53	$3.90 / 39	0	2	183.471473%	0.999843	0.002705	0.000001	0.000000	0.000438
T13May22P16.00	PUT	16.00	$0.01		$0.01 / 100	0	867	190.233551%	-0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C15.50	CALL	15.50	$4.07	$4.25 / 48	$4.45 / 117	0	30	258.875726%	0.999843	0.002717	0.000001	0.000000	0.000425
T13May22P15.50	PUT	15.50	$0.02		$0.03 / 246	0	401	254.925121%	-0.000001	0.000000	0.000001	0.000000	0.000000
T13May22P15.00	PUT	15.00	$0.01		$0.01 / 2	0	62	239.785122%	-0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C15.00	CALL	15.00	$4.55	$4.75 / 47	$4.90 / 39	0	30	231.723164%	0.999843	0.002730	0.000001	0.000000	0.000411
T113May22C15.00	CALL	15.00		$8.10 / 490	$11.00 / 413	0	0	1989.652204%	0.999843	0.002730	0.000001	0.000000	0.000411
T113May22P15.00	PUT	15.00	$0.03		$0.24 / 855	0	11	452.763243%	-0.000001	0.000000	0.000001	0.000000	0.000000
T13May22C14.50	CALL	14.50		$5.30 / 1	$5.40 / 1	0	0	317.538496%	0.999843	0.002742	0.000001	0.000000	0.000397
T13May22P14.50	PUT	14.50	$0.01		$0.03 / 122	0	240	312.871346%	-0.000001	0.000000	0.000001	0.000000	0.000000