T Option Chain

End of day data from April 29, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C19.00CALL19.00$0.55$0.47 / 36$0.56 / 2375254228.825187%0.487498-0.0147130.1698690.0211150.006647
T27May22P18.00PUT18.00$0.25$0.27 / 130$0.30 / 1039396329.056876%-0.339000-0.0155710.1561690.019412-0.005532
T27May22P19.00PUT19.00$0.56$0.60 / 12$0.67 / 127648324.784043%-0.507888-0.0172880.1698690.021115-0.008440
T27May22C19.50CALL19.50$0.30$0.27 / 67$0.35 / 1318132627.770618%0.405064-0.0144990.1652810.0205440.005569
T127May22P23.50PUT23.50$0.54$0.83 / 2$0.90 / 12100230.000000%-0.954824-0.0058780.0372620.004632-0.018080
T27May22C20.00CALL20.00$0.18$0.17 / 14$0.20 / 1,032951,19527.820055%0.328498-0.0136630.1542570.0191740.004549
T27May22P17.50PUT17.50$0.19$0.18 / 279$0.22 / 418698332.042496%-0.260408-0.0137170.1386010.017228-0.004216
T27May22C21.00CALL21.00$0.07$0.06 / 13$0.08 / 2883549029.516609%0.201257-0.0107750.1200280.0149190.002820
T27May22P19.50PUT19.50$0.81$0.90 / 6$0.99 / 562431524.095832%-0.590323-0.0170630.1652810.020544-0.009914
T27May22P18.50PUT18.50$0.36$0.39 / 16$0.45 / 12324426.488435%-0.422826-0.0167930.1668960.020745-0.006959
T27May22P16.50PUT16.50$0.08$0.08 / 2,437$0.12 / 9252113037.758572%-0.132135-0.0089460.0914160.011363-0.002112
T27May22C20.50CALL20.50$0.10$0.09 / 365$0.12 / 401829127.905345%0.260127-0.0123610.1385240.0172180.003625
T27May22P17.00PUT17.00$0.12$0.12 / 3,156$0.16 / 31520234.842928%-0.190600-0.0114240.1161380.014436-0.003065
T27May22P20.50PUT20.50$1.14$1.69 / 56$1.83 / 25102423.317160%-0.735259-0.0149030.1385240.017218-0.012652
T27May22P20.00PUT20.00$1.18$1.24 / 24$1.40 / 5817723.189757%-0.666888-0.0162160.1542570.019174-0.011331
T27May22P21.00PUT21.00$2.20$2.02 / 129$2.65 / 3143535.291755%-0.794129-0.0133050.1200280.014919-0.013854
T27May22C18.00CALL18.00$1.27$1.09 / 1,421$1.22 / 13633.187686%0.656386-0.0129740.1561690.0194120.008761
T27May22C22.00CALL22.00$0.03$0.01 / 275$0.05 / 112226632.009987%0.112721-0.0074050.0817740.0101640.001593
T27May22C18.50CALL18.50$0.90$0.77 / 789$0.87 / 4322831.608254%0.572560-0.0142070.1668960.0207450.007730
T27May22C23.00CALL23.00$0.02$0.05 / 2,385124643.003425%0.058125-0.0045250.0496710.0061740.000827
T27May22C21.50CALL21.50$0.06$0.03 / 395$0.06 / 490136130.701010%0.152253-0.0090750.1006100.0125060.002143
T127May22P31.00PUT31.00$6.10$6.65 / 748$9.10 / 150010.000000%-0.995352-0.0023150.0000620.000008-0.024614
T127May22C31.00CALL31.00$0.24 / 1,68100119.095852%0.000034-0.0000060.0000620.0000080.000001
T127May22P30.00PUT30.00$6.10$5.65 / 637$8.10 / 77010.000000%-0.995284-0.0023480.0001720.000021-0.023819
T127May22C30.00CALL30.00$0.24 / 20700113.446237%0.000102-0.0000160.0001720.0000210.000001
T127May22P29.50PUT29.50$5.15 / 637$7.60 / 85000.000000%-0.995214-0.0023690.0002820.000035-0.023421
T127May22C29.50CALL29.50$0.03$0.24 / 1,986040110.516070%0.000172-0.0000260.0002820.0000350.000003
T127May22P29.00PUT29.00$4.65 / 637$7.10 / 74000.000000%-0.995097-0.0023960.0004580.000057-0.023022
T127May22C29.00CALL29.00$0.04$0.25 / 2,0580100108.573779%0.000289-0.0000420.0004580.0000570.000004
T127May22P28.50PUT28.50$4.15 / 637$6.60 / 74000.000000%-0.994904-0.0024330.0007340.000091-0.022622
T127May22C28.50CALL28.50$0.06$0.25 / 2,3720100105.472491%0.000482-0.0000680.0007340.0000910.000007
T127May22C28.00CALL28.00$0.07$0.25 / 9710100102.286582%0.000794-0.0001080.0011650.0001450.000012
T127May22P28.00PUT28.00$3.65 / 637$6.10 / 74000.000000%-0.994592-0.0024840.0011650.000145-0.022221
T127May22P27.50PUT27.50$3.10 / 643$5.60 / 75000.000000%-0.994091-0.0025550.0018250.000227-0.021817
T127May22C27.50CALL27.50$0.09$0.01 / 1$0.24 / 1,019010084.395961%0.001295-0.0001680.0018250.0002270.000019
T127May22P27.00PUT27.00$3.51$2.68 / 637$5.10 / 77010.000000%-0.993298-0.0026580.0028200.000350-0.021408
T127May22C27.00CALL27.00$0.10$0.02 / 1$0.24 / 7950482.005471%0.002088-0.0002600.0028200.0003500.000030
T127May22P26.50PUT26.50$2.18 / 637$4.65 / 74000.000000%-0.992059-0.0028050.0042950.000534-0.020993
T127May22C26.50CALL26.50$0.32$0.04 / 1$0.24 / 6830180.125535%0.003327-0.0003960.0042950.0005340.000048
T127May22P26.00PUT26.00$1.66 / 448$4.55 / 64000.000000%-0.990152-0.0030130.0064410.000801-0.020569
T127May22C26.00CALL26.00$0.22$0.06 / 1$0.23 / 93507777.430464%0.005234-0.0005930.0064410.0008010.000075
T127May22P25.50PUT25.50$1.48$2.29 / 1$2.40 / 1010.000000%-0.987262-0.0033050.0095030.001181-0.020130
T127May22C25.50CALL25.50$0.39$0.10 / 1$0.24 / 924012676.864119%0.008125-0.0008740.0095030.0011810.000117
T127May22P25.00PUT25.00$1.54$1.86 / 1$1.96 / 10290.000000%-0.982953-0.0037070.0137740.001712-0.019672
T127May22C25.00CALL25.00$0.43$0.17 / 1$0.25 / 12010177.320136%0.012433-0.0012650.0137740.0017120.000179
T27May22C24.50CALL24.50$0.02$0.05 / 44806953.265217%0.018743-0.0017960.0195930.0024350.000269
T127May22P24.50PUT24.50$1.07$1.46 / 1$1.56 / 1030.000000%-0.976644-0.0042490.0195930.002435-0.019184
T27May22P24.50PUT24.50$5.45 / 129$5.80 / 127000.000000%-0.976644-0.0042490.0195930.002435-0.019184
T127May22C24.50CALL24.50$0.42$0.27 / 2$0.33 / 2012881.319129%0.018743-0.0017960.0195930.0024350.000269
T27May22C24.00CALL24.00$0.06$0.05 / 2,09805249.967961%0.027806-0.0024990.0273140.0033950.000398
T127May22P24.00PUT24.00$0.92$1.12 / 1$1.20 / 10100.000000%-0.967580-0.0049640.0273140.003395-0.018658
T27May22P24.00PUT24.00$4.65$5.00 / 97$5.30 / 75030.000000%-0.967580-0.0049640.0273140.003395-0.018658
T127May22C24.00CALL24.00$0.90$0.42 / 2$0.48 / 203388.093196%0.027806-0.0024990.0273140.0033950.000398
T27May22C23.50CALL23.50$0.03$0.05 / 2,428010246.552174%0.040562-0.0034030.0372620.0046320.000579
T27May22P23.50PUT23.50$4.50 / 95$4.80 / 71000.000000%-0.954824-0.0058780.0372620.004632-0.018080
T127May22C23.50CALL23.50$2.24$0.62 / 2$0.69 / 201296.340520%0.040562-0.0034030.0372620.0046320.000579
T127May22P23.00PUT23.00$0.53$0.60 / 2$0.65 / 2020.000000%-0.937261-0.0070120.0496710.006174-0.017435
T27May22P23.00PUT23.00$4.00 / 102$4.30 / 83000.000000%-0.937261-0.0070120.0496710.006174-0.017435
T127May22C23.00CALL23.00$1.99$0.88 / 2$0.96 / 202106.094501%0.058125-0.0045250.0496710.0061740.000827
T127May22P22.50PUT22.50$0.40$0.42 / 2$0.47 / 2010.000000%-0.913640-0.0083650.0645880.008028-0.016706
T127May22C22.50CALL22.50$2.26$1.19 / 1$1.29 / 104117.054869%0.081746-0.0058680.0645880.0080280.001160
T27May22P22.50PUT22.50$2.17$3.50 / 93$3.75 / 25010.000000%-0.913640-0.0083650.0645880.008028-0.016706
T27May22C22.50CALL22.50$0.04$0.05 / 2,425020939.315635%0.081746-0.0058680.0645880.0080280.001160
T27May22P22.00PUT22.00$3.00 / 96$3.30 / 1320023.664170%-0.882665-0.0099140.0817740.010164-0.015875
T127May22P22.00PUT22.00$0.14$0.29 / 2$0.34 / 20150.000000%-0.882665-0.0099140.0817740.010164-0.015875
T127May22C22.00CALL22.00$3.55$1.55 / 1$1.66 / 100128.896473%0.112721-0.0074050.0817740.0101640.001593
T127May22P21.50PUT21.50$0.25$0.20 / 1$0.25 / 1010.000000%-0.843133-0.0115940.1006100.012506-0.014928
T127May22C21.50CALL21.50$1.95 / 1$2.08 / 100141.857481%0.152253-0.0090750.1006100.0125060.002143
T27May22P21.50PUT21.50$2.56 / 24$2.78 / 660033.784431%-0.843133-0.0115940.1006100.012506-0.014928
T127May22P21.00PUT21.00$0.10$0.14 / 2$0.24 / 3860139.025814%-0.794129-0.0133050.1200280.014919-0.013854
T127May22C21.00CALL21.00$2.39 / 1$2.52 / 100155.469742%0.201257-0.0107750.1200280.0149190.002820
T127May22P20.50PUT20.50$0.10 / 1$0.24 / 1670056.832127%-0.735259-0.0149030.1385240.017218-0.012652
T127May22C20.50CALL20.50$2.85 / 1$2.97 / 100169.260135%0.260127-0.0123610.1385240.0172180.003625
T127May22P20.00PUT20.00$0.07 / 1$0.24 / 5120071.125287%-0.666888-0.0162160.1542570.019174-0.011331
T127May22C20.00CALL20.00$3.74$2.81 / 661$5.35 / 9600217.060848%0.328498-0.0136630.1542570.0191740.004549
T127May22C19.50CALL19.50$3.25 / 661$5.85 / 9600231.517765%0.405064-0.0144990.1652810.0205440.005569
T127May22P19.50PUT19.50$0.05 / 1$0.24 / 7280083.390164%-0.590323-0.0170630.1652810.020544-0.009914
T127May22C19.00CALL19.00$3.75 / 661$6.20 / 9900243.771642%0.487498-0.0147130.1698690.0211150.006647
T127May22P19.00PUT19.00$0.03 / 538$0.24 / 1,674002.779402%-0.507888-0.0172880.1698690.021115-0.008440
T127May22C18.50CALL18.50$4.25 / 661$6.70 / 9900259.866044%0.572560-0.0142070.1668960.0207450.007730
T127May22P18.50PUT18.50$0.02 / 284$0.24 / 1,6100011.943339%-0.422826-0.0167930.1668960.020745-0.006959
T127May22C18.00CALL18.00$4.75 / 661$7.30 / 9900278.827780%0.656386-0.0129740.1561690.0194120.008761
T127May22P18.00PUT18.00$0.24 / 4200026.519006%-0.339000-0.0155710.1561690.019412-0.005532
T27May22C17.50CALL17.50$1.46 / 2,245$1.65 / 100035.989593%0.734978-0.0111080.1386010.0172280.009679
T27May22C17.00CALL17.00$2.59$1.90 / 2$2.12 / 830140.767921%0.804786-0.0088040.1161380.0144360.010433
T127May22P17.00PUT17.00$0.07$0.24 / 3960042.483109%-0.190600-0.0114240.1161380.014436-0.003065
T127May22C17.00CALL17.00$5.75 / 661$8.30 / 9900312.678720%0.804786-0.0088040.1161380.0144360.010433
T27May22C16.50CALL16.50$3.75$2.35 / 144$2.57 / 510144.133867%0.863251-0.0063160.0914160.0113630.010990
T27May22C16.00CALL16.00$2.85 / 38$3.05 / 510050.297381%0.909182-0.0039090.0672140.0083550.011334
T27May22P16.00PUT16.00$0.05$0.06 / 891$0.08 / 2008740.384911%-0.086204-0.0065500.0672140.008355-0.001370
T27May22C15.50CALL15.50$3.30 / 25$3.55 / 1030054.629026%0.942834-0.0018020.0458720.0057020.011476
T27May22P15.50PUT15.50$0.08$0.04 / 218$0.09 / 2502445.726074%-0.052552-0.0044540.0458720.005702-0.000831
T27May22P15.00PUT15.00$0.04$0.14 / 3,36409662.502389%-0.029706-0.0027930.0288560.003587-0.000468
T127May22C15.00CALL15.00$7.75 / 777$10.30 / 21000386.645418%0.965680-0.0001300.0288560.0035870.011442
T27May22C15.00CALL15.00$3.80 / 78$4.05 / 860061.582386%0.965680-0.0001300.0288560.0035870.011442
T127May22P15.00PUT15.00$0.24 / 1,5040073.200423%-0.029706-0.0027930.0288560.003587-0.000468
T27May22C14.50CALL14.50$5.01$4.30 / 3$4.45 / 30161.254771%0.9799490.0010720.0165990.0020630.011271
T27May22P14.50PUT14.50$0.04$0.34 / 2,131025590.714517%-0.015437-0.0016030.0165990.002063-0.000242