T Option Chain

End of day data from May 20, 2022 for T options expired on May 20, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T20May22C20.00CALL20.00$0.40$0.40 / 136$0.46 / 43112,51932,89951.552515%0.788127-0.0613640.6618470.0030840.000428
T20May22P20.00PUT20.00$0.01$0.01 / 809,23226,74923.806696%-0.211722-0.0638720.6618470.003084-0.000119
T20May22C20.50CALL20.50$0.01$0.01 / 5534,90313,89713.470198%0.363906-0.0812220.8581680.0039980.000200
T20May22P20.50PUT20.50$0.15$0.07 / 15$0.15 / 173,4263,5966.970853%-0.635944-0.0837170.8581680.003998-0.000362
T20May22C19.50CALL19.50$0.83$0.86 / 4$0.94 / 172,39810,28575.617271%0.975870-0.0098830.1289900.0006010.000521
T120May22C24.00CALL24.00$0.67$0.51 / 4,869$0.85 / 2181,26814,581433.597339%0.0000010.0000000.0000010.0000000.000000
T20May22C19.00CALL19.00$1.36$1.35 / 640$1.45 / 31,1372,114106.048348%0.9991270.0019880.0057050.0000270.000520
T20May22P19.00PUT19.00$0.01$0.01 / 10173219,42571.657884%-0.000722-0.0005480.0057050.0000270.000000
T20May22P19.50PUT19.50$0.01$0.01 / 285439,55048.466296%-0.023980-0.0124050.1289900.000601-0.000013
T20May22P22.00PUT22.00$1.63$1.55 / 360$1.65 / 46349067073.641152%-0.999709-0.0025720.0012470.000006-0.000603
T20May22P21.00PUT21.00$0.67$0.56 / 44$0.65 / 46447099933.913959%-0.928871-0.0319890.3101710.001445-0.000536
T20May22C21.00CALL21.00$0.01$0.01 / 39631233,43738.353773%0.070979-0.0295080.3101710.0014450.000039
T20May22C18.00CALL18.00$2.37$2.36 / 443$2.44 / 3277787164.439307%0.9998500.0025630.0000010.0000000.000493
T20May22C17.00CALL17.00$3.20$3.35 / 489$3.45 / 530160191222.439297%0.9998500.0025910.0000010.0000000.000466
T120May22C25.00CALL25.00$0.01$0.01 / 2414354,019178.265130%0.0000010.0000000.0000010.0000000.000000
T20May22P23.00PUT23.00$2.79$2.56 / 17$2.69 / 2698233134.799209%-0.999850-0.0024260.0000010.000000-0.000630
T120May22C26.00CALL26.00$0.01$0.02 / 33639,317228.012172%0.0000010.0000000.0000010.0000000.000000
T20May22C18.50CALL18.50$1.75$1.85 / 19$1.95 / 33159631135.444759%0.9998450.0025450.0000510.0000000.000507
T20May22C22.00CALL22.00$0.01$0.01 / 118397,65079.254169%0.000141-0.0001190.0012470.0000060.000000
T120May22P25.00PUT25.00$0.50$0.22 / 1,382$0.64 / 2,860371,0250.000000%-0.999850-0.0023710.0000010.000000-0.000685
T120May22P23.00PUT23.00$0.01$0.02 / 313527,5570.000000%-0.999850-0.0024260.0000010.000000-0.000630
T120May22P26.00PUT26.00$1.55$1.35 / 4$1.82 / 1,28724610.000000%-0.999850-0.0023430.0000010.000000-0.000712
T120May22C22.00CALL22.00$2.58$2.11 / 4,424$3.15 / 3,01022219773.500558%0.000141-0.0001190.0012470.0000060.000000
T20May22C21.50CALL21.50$0.01$0.01 / 125213,10259.665840%0.005193-0.0032580.0341820.0001590.000003
T120May22P24.00PUT24.00$0.03$0.05 / 105142,4670.000000%-0.999850-0.0023980.0000010.000000-0.000658
T120May22C23.00CALL23.00$1.40$1.19 / 5,820$1.89 / 2,6648603590.955382%0.0000010.0000000.0000010.0000000.000000
T20May22P18.50PUT18.50$0.01$0.01 / 5665,17594.373281%-0.000005-0.0000050.0000510.0000000.000000
T20May22P18.00PUT18.00$0.01$0.01 / 5619,996116.986400%-0.0000010.0000000.0000010.0000000.000000
T120May22C27.00CALL27.00$0.01$0.09 / 2,17351,154333.483408%0.0000010.0000000.0000010.0000000.000000
T20May22P21.50PUT21.50$1.22$1.05 / 3$1.18 / 5654567.982044%-0.994657-0.0057260.0341820.000159-0.000586
T120May22P22.00PUT22.00$0.02$0.01 / 1217,3690.000000%-0.999709-0.0025720.0012470.000006-0.000603
T120May22P20.00PUT20.00$0.08$0.14 / 3,10322,57066.094059%-0.211722-0.0638720.6618470.003084-0.000119
T20May22P16.00PUT16.00$0.04$0.01 / 2022,900209.671835%-0.0000010.0000000.0000010.0000000.000000
T20May22C25.00CALL25.00$0.01$0.01 / 21940178.265130%0.0000010.0000000.0000010.0000000.000000
T120May22P21.00PUT21.00$0.17$0.31 / 3,90512,2380.000000%-0.928871-0.0319890.3101710.001445-0.000536
T20May22P17.00PUT17.00$0.01$0.01 / 213,166162.655338%-0.0000010.0000000.0000010.0000000.000000
T20May22P15.50PUT15.50$0.01$0.03 / 3611858276.543317%-0.0000010.0000000.0000010.0000000.000000
T20May22C15.00CALL15.00$5.25$5.30 / 219$5.45 / 64134309.239238%0.9998500.0026460.0000010.0000000.000411
T120May22C34.00CALL34.00$0.01$1.01 / 39508952.319141%0.0000010.0000000.0000010.0000000.000000
T120May22P34.00PUT34.00$9.90$9.20 / 552$9.80 / 523080.000000%-0.999850-0.0021240.0000010.000000-0.000931
T120May22P33.00PUT33.00$7.70 / 2,726$9.60 / 338000.000000%-0.999850-0.0021510.0000010.000000-0.000904
T120May22C33.00CALL33.00$1.01 / 38400919.528141%0.0000010.0000000.0000010.0000000.000000
T120May22P32.00PUT32.00$6.80$7.10 / 1,517$8.55 / 745020.000000%-0.999850-0.0021790.0000010.000000-0.000877
T120May22C32.00CALL32.00$0.01$1.01 / 395011885.158455%0.0000010.0000000.0000010.0000000.000000
T120May22P31.00PUT31.00$7.41$5.70 / 2,730$7.60 / 338000.000000%-0.999850-0.0022060.0000010.000000-0.000849
T120May22C31.00CALL31.00$0.01$0.09 / 1,5700194453.340517%0.0000010.0000000.0000010.0000000.000000
T20May22P30.00PUT30.00$10.95$9.55 / 38$9.70 / 153023327.396682%-0.999850-0.0022340.0000010.000000-0.000822
T20May22C30.00CALL30.00$0.10$0.01 / 103306.224607%0.0000010.0000000.0000010.0000000.000000
T120May22P30.00PUT30.00$6.53$4.70 / 2,915$5.90 / 818030.000000%-0.999850-0.0022340.0000010.000000-0.000822
T120May22C30.00CALL30.00$0.01$0.01 / 1020306.224607%0.0000010.0000000.0000010.0000000.000000
T120May22C29.00CALL29.00$0.06$0.01 / 10171283.170706%0.0000010.0000000.0000010.0000000.000000
T20May22C29.00CALL29.00$0.02 / 100309.936499%0.0000010.0000000.0000010.0000000.000000
T20May22P29.00PUT29.00$8.67$8.55 / 71$8.70 / 17404302.971300%-0.999850-0.0022610.0000010.000000-0.000794
T120May22P29.00PUT29.00$4.50$4.20 / 554$4.80 / 5220110.000000%-0.999850-0.0022610.0000010.000000-0.000794
T120May22P28.00PUT28.00$4.20$3.20 / 552$3.80 / 5270600.000000%-0.999850-0.0022890.0000010.000000-0.000767
T120May22C28.00CALL28.00$0.01$0.14 / 3,03901,643401.650670%0.0000010.0000000.0000010.0000000.000000
T20May22P28.00PUT28.00$7.68$7.55 / 39$7.70 / 17202277.339597%-0.999850-0.0022890.0000010.000000-0.000767
T20May22C28.00CALL28.00$0.01$0.03 / 1013301.709633%0.0000010.0000000.0000010.0000000.000000
T20May22P27.00PUT27.00$6.55 / 40$6.70 / 15400200.639086%-0.999850-0.0023160.0000010.000000-0.000740
T20May22C27.00CALL27.00$0.01$0.16 / 723026379.026033%0.0000010.0000000.0000010.0000000.000000
T120May22P27.00PUT27.00$2.55$2.16 / 1,332$2.81 / 4810510.000000%-0.999850-0.0023160.0000010.000000-0.000740
T20May22P26.00PUT26.00$5.85$5.55 / 70$5.70 / 14001221.837362%-0.999850-0.0023430.0000010.000000-0.000712
T20May22C26.00CALL26.00$0.01$0.02 / 1063228.012172%0.0000010.0000000.0000010.0000000.000000
T20May22P25.00PUT25.00$4.90$4.55 / 58$4.70 / 17302191.537131%-0.999850-0.0023710.0000010.000000-0.000685
T20May22C24.50CALL24.50$0.05$0.03 / 4005194.153699%0.0000010.0000000.0000010.0000000.000000
T20May22P24.50PUT24.50$4.05 / 54$4.15 / 4300175.624104%-0.999850-0.0023850.0000010.000000-0.000671
T20May22C24.00CALL24.00$0.01$0.01 / 200129147.876373%0.0000010.0000000.0000010.0000000.000000
T20May22P24.00PUT24.00$3.82$3.55 / 56$3.70 / 169032159.127852%-0.999850-0.0023980.0000010.000000-0.000658
T20May22P23.50PUT23.50$3.05 / 44$3.20 / 13100141.982480%-0.999850-0.0024120.0000010.000000-0.000644
T20May22C23.50CALL23.50$0.02$0.01 / 1065131.832893%0.0000010.0000000.0000010.0000000.000000
T20May22C23.00CALL23.00$0.01$0.01 / 51601,401115.128785%0.0000010.0000000.0000010.0000000.000000
T20May22P22.50PUT22.50$3.00$2.06 / 22$2.16 / 360099.295993%-0.999848-0.0024410.0000160.000000-0.000616
T20May22C22.50CALL22.50$0.01$0.01 / 1018497.654759%0.000001-0.0000020.0000160.0000000.000000
T120May22C21.00CALL21.00$3.51$3.20 / 1,204$3.90 / 320034905.022055%0.070979-0.0295080.3101710.0014450.000039
T120May22C20.00CALL20.00$3.80$4.20 / 2,660$4.90 / 3790121052.268886%0.788127-0.0613640.6618470.0030840.000428
T120May22P19.00PUT19.00$0.01$0.11 / 1,6170190129.715282%-0.000722-0.0005480.0057050.0000270.000000
T120May22C19.00CALL19.00$5.26$4.55 / 3,259$5.90 / 340031117.056541%0.9991270.0019880.0057050.0000270.000520
T120May22P18.00PUT18.00$0.05$0.11 / 1,8000392195.110480%-0.0000010.0000000.0000010.0000000.000000
T120May22C18.00CALL18.00$7.65$5.55 / 3,058$6.90 / 156001264.819022%0.9998500.0025630.0000010.0000000.000493
T20May22C17.50CALL17.50$2.31$2.84 / 38$2.96 / 34025193.364301%0.9998500.0025770.0000010.0000000.000479
T20May22P17.50PUT17.50$0.01$0.03 / 35402,853168.578292%-0.0000010.0000000.0000010.0000000.000000
T120May22P17.00PUT17.00$0.04$0.84 / 2,6080170542.377832%-0.0000010.0000000.0000010.0000000.000000
T120May22C17.00CALL17.00$6.68$6.55 / 3,058$8.50 / 334001503.443527%0.9998500.0025910.0000010.0000000.000466
T20May22C16.50CALL16.50$4.02$3.80 / 175$3.95 / 39017225.088105%0.9998500.0026050.0000010.0000000.000452
T20May22P16.50PUT16.50$0.01$0.01 / 40471185.950028%-0.0000010.0000000.0000010.0000000.000000
T20May22C16.00CALL16.00$4.50$4.30 / 179$4.45 / 37014252.572995%0.9998500.0026180.0000010.0000000.000438
T120May22P16.00PUT16.00$0.01$0.12 / 1,6420224332.465767%-0.0000010.0000000.0000010.0000000.000000
T120May22C16.00CALL16.00$7.80$7.55 / 3,058$8.90 / 156011578.882143%0.9998500.0026180.0000010.0000000.000438
T20May22C15.50CALL15.50$4.60$4.80 / 183$4.95 / 36012280.593366%0.9998500.0026320.0000010.0000000.000425
T120May22C15.00CALL15.00$11.40$9.20 / 2,693$9.90 / 352001854.803529%0.9998500.0026460.0000010.0000000.000411
T20May22P15.00PUT15.00$0.01$0.03 / 2720531304.851315%-0.0000010.0000000.0000010.0000000.000000
T120May22P15.00PUT15.00$0.01$0.03 / 40750304.851315%-0.0000010.0000000.0000010.0000000.000000
T20May22P14.50PUT14.50$0.06$0.01 / 2026284.156768%-0.0000010.0000000.0000010.0000000.000000
T20May22C14.50CALL14.50$5.10$5.80 / 168$5.95 / 3906338.603250%0.9998500.0026590.0000010.0000000.000397
T20May22C14.00CALL14.00$6.50$6.30 / 161$6.45 / 41011368.769318%0.9998500.0026730.0000010.0000000.000384
T20May22P14.00PUT14.00$0.08$0.01 / 1010310.330887%-0.0000010.0000000.0000010.0000000.000000
T20May22P13.00PUT13.00$0.01$0.01 / 20785365.167588%-0.0000010.0000000.0000010.0000000.000000
T20May22C13.00CALL13.00$7.48$7.30 / 168$7.45 / 34011431.894481%0.9998500.0027010.0000010.0000000.000356
T20May22P12.00PUT12.00$0.01$0.01 / 100110423.899091%-0.0000010.0000000.0000010.0000000.000000
T20May22C12.00CALL12.00$7.65$8.30 / 181$8.45 / 23021499.433818%0.9998500.0027280.0000010.0000000.000329