T Option Chain
End of day data from April 29, 2022 for T options expired on May 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| T27May22C19.00 | CALL | 19.00 | $0.55 | $0.47 / 36 | $0.56 / 237 | 525 | 42 | 28.825187% | 0.487498 | -0.014713 | 0.169869 | 0.021115 | 0.006647 |
| T27May22P18.00 | PUT | 18.00 | $0.25 | $0.27 / 130 | $0.30 / 10 | 393 | 963 | 29.056876% | -0.339000 | -0.015571 | 0.156169 | 0.019412 | -0.005532 |
| T27May22P19.00 | PUT | 19.00 | $0.56 | $0.60 / 12 | $0.67 / 1 | 276 | 483 | 24.784043% | -0.507888 | -0.017288 | 0.169869 | 0.021115 | -0.008440 |
| T27May22C19.50 | CALL | 19.50 | $0.30 | $0.27 / 67 | $0.35 / 13 | 181 | 326 | 27.770618% | 0.405064 | -0.014499 | 0.165281 | 0.020544 | 0.005569 |
| T127May22P23.50 | PUT | 23.50 | $0.54 | $0.83 / 2 | $0.90 / 12 | 100 | 23 | 0.000000% | -0.954824 | -0.005878 | 0.037262 | 0.004632 | -0.018080 |
| T27May22C20.00 | CALL | 20.00 | $0.18 | $0.17 / 14 | $0.20 / 1,032 | 95 | 1,195 | 27.820055% | 0.328498 | -0.013663 | 0.154257 | 0.019174 | 0.004549 |
| T27May22P17.50 | PUT | 17.50 | $0.19 | $0.18 / 279 | $0.22 / 418 | 69 | 83 | 32.042496% | -0.260408 | -0.013717 | 0.138601 | 0.017228 | -0.004216 |
| T27May22C21.00 | CALL | 21.00 | $0.07 | $0.06 / 13 | $0.08 / 288 | 35 | 490 | 29.516609% | 0.201257 | -0.010775 | 0.120028 | 0.014919 | 0.002820 |
| T27May22P19.50 | PUT | 19.50 | $0.81 | $0.90 / 6 | $0.99 / 56 | 24 | 315 | 24.095832% | -0.590323 | -0.017063 | 0.165281 | 0.020544 | -0.009914 |
| T27May22P18.50 | PUT | 18.50 | $0.36 | $0.39 / 16 | $0.45 / 1 | 23 | 244 | 26.488435% | -0.422826 | -0.016793 | 0.166896 | 0.020745 | -0.006959 |
| T27May22P16.50 | PUT | 16.50 | $0.08 | $0.08 / 2,437 | $0.12 / 925 | 21 | 130 | 37.758572% | -0.132135 | -0.008946 | 0.091416 | 0.011363 | -0.002112 |
| T27May22C20.50 | CALL | 20.50 | $0.10 | $0.09 / 365 | $0.12 / 40 | 18 | 291 | 27.905345% | 0.260127 | -0.012361 | 0.138524 | 0.017218 | 0.003625 |
| T27May22P17.00 | PUT | 17.00 | $0.12 | $0.12 / 3,156 | $0.16 / 3 | 15 | 202 | 34.842928% | -0.190600 | -0.011424 | 0.116138 | 0.014436 | -0.003065 |
| T27May22P20.50 | PUT | 20.50 | $1.14 | $1.69 / 56 | $1.83 / 25 | 10 | 24 | 23.317160% | -0.735259 | -0.014903 | 0.138524 | 0.017218 | -0.012652 |
| T27May22P20.00 | PUT | 20.00 | $1.18 | $1.24 / 24 | $1.40 / 5 | 8 | 177 | 23.189757% | -0.666888 | -0.016216 | 0.154257 | 0.019174 | -0.011331 |
| T27May22P21.00 | PUT | 21.00 | $2.20 | $2.02 / 129 | $2.65 / 314 | 3 | 5 | 35.291755% | -0.794129 | -0.013305 | 0.120028 | 0.014919 | -0.013854 |
| T27May22C18.00 | CALL | 18.00 | $1.27 | $1.09 / 1,421 | $1.22 / 1 | 3 | 6 | 33.187686% | 0.656386 | -0.012974 | 0.156169 | 0.019412 | 0.008761 |
| T27May22C22.00 | CALL | 22.00 | $0.03 | $0.01 / 275 | $0.05 / 112 | 2 | 266 | 32.009987% | 0.112721 | -0.007405 | 0.081774 | 0.010164 | 0.001593 |
| T27May22C18.50 | CALL | 18.50 | $0.90 | $0.77 / 789 | $0.87 / 43 | 2 | 28 | 31.608254% | 0.572560 | -0.014207 | 0.166896 | 0.020745 | 0.007730 |
| T27May22C23.00 | CALL | 23.00 | $0.02 | | $0.05 / 2,385 | 1 | 246 | 43.003425% | 0.058125 | -0.004525 | 0.049671 | 0.006174 | 0.000827 |
| T27May22C21.50 | CALL | 21.50 | $0.06 | $0.03 / 395 | $0.06 / 490 | 1 | 361 | 30.701010% | 0.152253 | -0.009075 | 0.100610 | 0.012506 | 0.002143 |
| T127May22P31.00 | PUT | 31.00 | $6.10 | $6.65 / 748 | $9.10 / 150 | 0 | 1 | 0.000000% | -0.995352 | -0.002315 | 0.000062 | 0.000008 | -0.024614 |
| T127May22C31.00 | CALL | 31.00 | | | $0.24 / 1,681 | 0 | 0 | 119.095852% | 0.000034 | -0.000006 | 0.000062 | 0.000008 | 0.000001 |
| T127May22P30.00 | PUT | 30.00 | $6.10 | $5.65 / 637 | $8.10 / 77 | 0 | 1 | 0.000000% | -0.995284 | -0.002348 | 0.000172 | 0.000021 | -0.023819 |
| T127May22C30.00 | CALL | 30.00 | | | $0.24 / 207 | 0 | 0 | 113.446237% | 0.000102 | -0.000016 | 0.000172 | 0.000021 | 0.000001 |
| T127May22P29.50 | PUT | 29.50 | | $5.15 / 637 | $7.60 / 85 | 0 | 0 | 0.000000% | -0.995214 | -0.002369 | 0.000282 | 0.000035 | -0.023421 |
| T127May22C29.50 | CALL | 29.50 | $0.03 | | $0.24 / 1,986 | 0 | 40 | 110.516070% | 0.000172 | -0.000026 | 0.000282 | 0.000035 | 0.000003 |
| T127May22P29.00 | PUT | 29.00 | | $4.65 / 637 | $7.10 / 74 | 0 | 0 | 0.000000% | -0.995097 | -0.002396 | 0.000458 | 0.000057 | -0.023022 |
| T127May22C29.00 | CALL | 29.00 | $0.04 | | $0.25 / 2,058 | 0 | 100 | 108.573779% | 0.000289 | -0.000042 | 0.000458 | 0.000057 | 0.000004 |
| T127May22P28.50 | PUT | 28.50 | | $4.15 / 637 | $6.60 / 74 | 0 | 0 | 0.000000% | -0.994904 | -0.002433 | 0.000734 | 0.000091 | -0.022622 |
| T127May22C28.50 | CALL | 28.50 | $0.06 | | $0.25 / 2,372 | 0 | 100 | 105.472491% | 0.000482 | -0.000068 | 0.000734 | 0.000091 | 0.000007 |
| T127May22C28.00 | CALL | 28.00 | $0.07 | | $0.25 / 971 | 0 | 100 | 102.286582% | 0.000794 | -0.000108 | 0.001165 | 0.000145 | 0.000012 |
| T127May22P28.00 | PUT | 28.00 | | $3.65 / 637 | $6.10 / 74 | 0 | 0 | 0.000000% | -0.994592 | -0.002484 | 0.001165 | 0.000145 | -0.022221 |
| T127May22P27.50 | PUT | 27.50 | | $3.10 / 643 | $5.60 / 75 | 0 | 0 | 0.000000% | -0.994091 | -0.002555 | 0.001825 | 0.000227 | -0.021817 |
| T127May22C27.50 | CALL | 27.50 | $0.09 | $0.01 / 1 | $0.24 / 1,019 | 0 | 100 | 84.395961% | 0.001295 | -0.000168 | 0.001825 | 0.000227 | 0.000019 |
| T127May22P27.00 | PUT | 27.00 | $3.51 | $2.68 / 637 | $5.10 / 77 | 0 | 1 | 0.000000% | -0.993298 | -0.002658 | 0.002820 | 0.000350 | -0.021408 |
| T127May22C27.00 | CALL | 27.00 | $0.10 | $0.02 / 1 | $0.24 / 795 | 0 | 4 | 82.005471% | 0.002088 | -0.000260 | 0.002820 | 0.000350 | 0.000030 |
| T127May22P26.50 | PUT | 26.50 | | $2.18 / 637 | $4.65 / 74 | 0 | 0 | 0.000000% | -0.992059 | -0.002805 | 0.004295 | 0.000534 | -0.020993 |
| T127May22C26.50 | CALL | 26.50 | $0.32 | $0.04 / 1 | $0.24 / 683 | 0 | 1 | 80.125535% | 0.003327 | -0.000396 | 0.004295 | 0.000534 | 0.000048 |
| T127May22P26.00 | PUT | 26.00 | | $1.66 / 448 | $4.55 / 64 | 0 | 0 | 0.000000% | -0.990152 | -0.003013 | 0.006441 | 0.000801 | -0.020569 |
| T127May22C26.00 | CALL | 26.00 | $0.22 | $0.06 / 1 | $0.23 / 935 | 0 | 77 | 77.430464% | 0.005234 | -0.000593 | 0.006441 | 0.000801 | 0.000075 |
| T127May22P25.50 | PUT | 25.50 | $1.48 | $2.29 / 1 | $2.40 / 1 | 0 | 1 | 0.000000% | -0.987262 | -0.003305 | 0.009503 | 0.001181 | -0.020130 |
| T127May22C25.50 | CALL | 25.50 | $0.39 | $0.10 / 1 | $0.24 / 924 | 0 | 126 | 76.864119% | 0.008125 | -0.000874 | 0.009503 | 0.001181 | 0.000117 |
| T127May22P25.00 | PUT | 25.00 | $1.54 | $1.86 / 1 | $1.96 / 1 | 0 | 29 | 0.000000% | -0.982953 | -0.003707 | 0.013774 | 0.001712 | -0.019672 |
| T127May22C25.00 | CALL | 25.00 | $0.43 | $0.17 / 1 | $0.25 / 12 | 0 | 101 | 77.320136% | 0.012433 | -0.001265 | 0.013774 | 0.001712 | 0.000179 |
| T27May22C24.50 | CALL | 24.50 | $0.02 | | $0.05 / 448 | 0 | 69 | 53.265217% | 0.018743 | -0.001796 | 0.019593 | 0.002435 | 0.000269 |
| T127May22P24.50 | PUT | 24.50 | $1.07 | $1.46 / 1 | $1.56 / 1 | 0 | 3 | 0.000000% | -0.976644 | -0.004249 | 0.019593 | 0.002435 | -0.019184 |
| T27May22P24.50 | PUT | 24.50 | | $5.45 / 129 | $5.80 / 127 | 0 | 0 | 0.000000% | -0.976644 | -0.004249 | 0.019593 | 0.002435 | -0.019184 |
| T127May22C24.50 | CALL | 24.50 | $0.42 | $0.27 / 2 | $0.33 / 2 | 0 | 128 | 81.319129% | 0.018743 | -0.001796 | 0.019593 | 0.002435 | 0.000269 |
| T27May22C24.00 | CALL | 24.00 | $0.06 | | $0.05 / 2,098 | 0 | 52 | 49.967961% | 0.027806 | -0.002499 | 0.027314 | 0.003395 | 0.000398 |
| T127May22P24.00 | PUT | 24.00 | $0.92 | $1.12 / 1 | $1.20 / 1 | 0 | 10 | 0.000000% | -0.967580 | -0.004964 | 0.027314 | 0.003395 | -0.018658 |
| T27May22P24.00 | PUT | 24.00 | $4.65 | $5.00 / 97 | $5.30 / 75 | 0 | 3 | 0.000000% | -0.967580 | -0.004964 | 0.027314 | 0.003395 | -0.018658 |
| T127May22C24.00 | CALL | 24.00 | $0.90 | $0.42 / 2 | $0.48 / 2 | 0 | 33 | 88.093196% | 0.027806 | -0.002499 | 0.027314 | 0.003395 | 0.000398 |
| T27May22C23.50 | CALL | 23.50 | $0.03 | | $0.05 / 2,428 | 0 | 102 | 46.552174% | 0.040562 | -0.003403 | 0.037262 | 0.004632 | 0.000579 |
| T27May22P23.50 | PUT | 23.50 | | $4.50 / 95 | $4.80 / 71 | 0 | 0 | 0.000000% | -0.954824 | -0.005878 | 0.037262 | 0.004632 | -0.018080 |
| T127May22C23.50 | CALL | 23.50 | $2.24 | $0.62 / 2 | $0.69 / 2 | 0 | 12 | 96.340520% | 0.040562 | -0.003403 | 0.037262 | 0.004632 | 0.000579 |
| T127May22P23.00 | PUT | 23.00 | $0.53 | $0.60 / 2 | $0.65 / 2 | 0 | 2 | 0.000000% | -0.937261 | -0.007012 | 0.049671 | 0.006174 | -0.017435 |
| T27May22P23.00 | PUT | 23.00 | | $4.00 / 102 | $4.30 / 83 | 0 | 0 | 0.000000% | -0.937261 | -0.007012 | 0.049671 | 0.006174 | -0.017435 |
| T127May22C23.00 | CALL | 23.00 | $1.99 | $0.88 / 2 | $0.96 / 2 | 0 | 2 | 106.094501% | 0.058125 | -0.004525 | 0.049671 | 0.006174 | 0.000827 |
| T127May22P22.50 | PUT | 22.50 | $0.40 | $0.42 / 2 | $0.47 / 2 | 0 | 1 | 0.000000% | -0.913640 | -0.008365 | 0.064588 | 0.008028 | -0.016706 |
| T127May22C22.50 | CALL | 22.50 | $2.26 | $1.19 / 1 | $1.29 / 1 | 0 | 4 | 117.054869% | 0.081746 | -0.005868 | 0.064588 | 0.008028 | 0.001160 |
| T27May22P22.50 | PUT | 22.50 | $2.17 | $3.50 / 93 | $3.75 / 25 | 0 | 1 | 0.000000% | -0.913640 | -0.008365 | 0.064588 | 0.008028 | -0.016706 |
| T27May22C22.50 | CALL | 22.50 | $0.04 | | $0.05 / 2,425 | 0 | 209 | 39.315635% | 0.081746 | -0.005868 | 0.064588 | 0.008028 | 0.001160 |
| T27May22P22.00 | PUT | 22.00 | | $3.00 / 96 | $3.30 / 132 | 0 | 0 | 23.664170% | -0.882665 | -0.009914 | 0.081774 | 0.010164 | -0.015875 |
| T127May22P22.00 | PUT | 22.00 | $0.14 | $0.29 / 2 | $0.34 / 2 | 0 | 15 | 0.000000% | -0.882665 | -0.009914 | 0.081774 | 0.010164 | -0.015875 |
| T127May22C22.00 | CALL | 22.00 | $3.55 | $1.55 / 1 | $1.66 / 1 | 0 | 0 | 128.896473% | 0.112721 | -0.007405 | 0.081774 | 0.010164 | 0.001593 |
| T127May22P21.50 | PUT | 21.50 | $0.25 | $0.20 / 1 | $0.25 / 1 | 0 | 1 | 0.000000% | -0.843133 | -0.011594 | 0.100610 | 0.012506 | -0.014928 |
| T127May22C21.50 | CALL | 21.50 | | $1.95 / 1 | $2.08 / 1 | 0 | 0 | 141.857481% | 0.152253 | -0.009075 | 0.100610 | 0.012506 | 0.002143 |
| T27May22P21.50 | PUT | 21.50 | | $2.56 / 24 | $2.78 / 66 | 0 | 0 | 33.784431% | -0.843133 | -0.011594 | 0.100610 | 0.012506 | -0.014928 |
| T127May22P21.00 | PUT | 21.00 | $0.10 | $0.14 / 2 | $0.24 / 386 | 0 | 1 | 39.025814% | -0.794129 | -0.013305 | 0.120028 | 0.014919 | -0.013854 |
| T127May22C21.00 | CALL | 21.00 | | $2.39 / 1 | $2.52 / 1 | 0 | 0 | 155.469742% | 0.201257 | -0.010775 | 0.120028 | 0.014919 | 0.002820 |
| T127May22P20.50 | PUT | 20.50 | | $0.10 / 1 | $0.24 / 167 | 0 | 0 | 56.832127% | -0.735259 | -0.014903 | 0.138524 | 0.017218 | -0.012652 |
| T127May22C20.50 | CALL | 20.50 | | $2.85 / 1 | $2.97 / 1 | 0 | 0 | 169.260135% | 0.260127 | -0.012361 | 0.138524 | 0.017218 | 0.003625 |
| T127May22P20.00 | PUT | 20.00 | | $0.07 / 1 | $0.24 / 512 | 0 | 0 | 71.125287% | -0.666888 | -0.016216 | 0.154257 | 0.019174 | -0.011331 |
| T127May22C20.00 | CALL | 20.00 | $3.74 | $2.81 / 661 | $5.35 / 96 | 0 | 0 | 217.060848% | 0.328498 | -0.013663 | 0.154257 | 0.019174 | 0.004549 |
| T127May22C19.50 | CALL | 19.50 | | $3.25 / 661 | $5.85 / 96 | 0 | 0 | 231.517765% | 0.405064 | -0.014499 | 0.165281 | 0.020544 | 0.005569 |
| T127May22P19.50 | PUT | 19.50 | | $0.05 / 1 | $0.24 / 728 | 0 | 0 | 83.390164% | -0.590323 | -0.017063 | 0.165281 | 0.020544 | -0.009914 |
| T127May22C19.00 | CALL | 19.00 | | $3.75 / 661 | $6.20 / 99 | 0 | 0 | 243.771642% | 0.487498 | -0.014713 | 0.169869 | 0.021115 | 0.006647 |
| T127May22P19.00 | PUT | 19.00 | | $0.03 / 538 | $0.24 / 1,674 | 0 | 0 | 2.779402% | -0.507888 | -0.017288 | 0.169869 | 0.021115 | -0.008440 |
| T127May22C18.50 | CALL | 18.50 | | $4.25 / 661 | $6.70 / 99 | 0 | 0 | 259.866044% | 0.572560 | -0.014207 | 0.166896 | 0.020745 | 0.007730 |
| T127May22P18.50 | PUT | 18.50 | | $0.02 / 284 | $0.24 / 1,610 | 0 | 0 | 11.943339% | -0.422826 | -0.016793 | 0.166896 | 0.020745 | -0.006959 |
| T127May22C18.00 | CALL | 18.00 | | $4.75 / 661 | $7.30 / 99 | 0 | 0 | 278.827780% | 0.656386 | -0.012974 | 0.156169 | 0.019412 | 0.008761 |
| T127May22P18.00 | PUT | 18.00 | | | $0.24 / 420 | 0 | 0 | 26.519006% | -0.339000 | -0.015571 | 0.156169 | 0.019412 | -0.005532 |
| T27May22C17.50 | CALL | 17.50 | | $1.46 / 2,245 | $1.65 / 10 | 0 | 0 | 35.989593% | 0.734978 | -0.011108 | 0.138601 | 0.017228 | 0.009679 |
| T27May22C17.00 | CALL | 17.00 | $2.59 | $1.90 / 2 | $2.12 / 83 | 0 | 1 | 40.767921% | 0.804786 | -0.008804 | 0.116138 | 0.014436 | 0.010433 |
| T127May22P17.00 | PUT | 17.00 | $0.07 | | $0.24 / 396 | 0 | 0 | 42.483109% | -0.190600 | -0.011424 | 0.116138 | 0.014436 | -0.003065 |
| T127May22C17.00 | CALL | 17.00 | | $5.75 / 661 | $8.30 / 99 | 0 | 0 | 312.678720% | 0.804786 | -0.008804 | 0.116138 | 0.014436 | 0.010433 |
| T27May22C16.50 | CALL | 16.50 | $3.75 | $2.35 / 144 | $2.57 / 51 | 0 | 1 | 44.133867% | 0.863251 | -0.006316 | 0.091416 | 0.011363 | 0.010990 |
| T27May22C16.00 | CALL | 16.00 | | $2.85 / 38 | $3.05 / 51 | 0 | 0 | 50.297381% | 0.909182 | -0.003909 | 0.067214 | 0.008355 | 0.011334 |
| T27May22P16.00 | PUT | 16.00 | $0.05 | $0.06 / 891 | $0.08 / 20 | 0 | 87 | 40.384911% | -0.086204 | -0.006550 | 0.067214 | 0.008355 | -0.001370 |
| T27May22C15.50 | CALL | 15.50 | | $3.30 / 25 | $3.55 / 103 | 0 | 0 | 54.629026% | 0.942834 | -0.001802 | 0.045872 | 0.005702 | 0.011476 |
| T27May22P15.50 | PUT | 15.50 | $0.08 | $0.04 / 218 | $0.09 / 25 | 0 | 24 | 45.726074% | -0.052552 | -0.004454 | 0.045872 | 0.005702 | -0.000831 |
| T27May22P15.00 | PUT | 15.00 | $0.04 | | $0.14 / 3,364 | 0 | 96 | 62.502389% | -0.029706 | -0.002793 | 0.028856 | 0.003587 | -0.000468 |
| T127May22C15.00 | CALL | 15.00 | | $7.75 / 777 | $10.30 / 210 | 0 | 0 | 386.645418% | 0.965680 | -0.000130 | 0.028856 | 0.003587 | 0.011442 |
| T27May22C15.00 | CALL | 15.00 | | $3.80 / 78 | $4.05 / 86 | 0 | 0 | 61.582386% | 0.965680 | -0.000130 | 0.028856 | 0.003587 | 0.011442 |
| T127May22P15.00 | PUT | 15.00 | | | $0.24 / 1,504 | 0 | 0 | 73.200423% | -0.029706 | -0.002793 | 0.028856 | 0.003587 | -0.000468 |
| T27May22C14.50 | CALL | 14.50 | $5.01 | $4.30 / 3 | $4.45 / 3 | 0 | 1 | 61.254771% | 0.979949 | 0.001072 | 0.016599 | 0.002063 | 0.011271 |
| T27May22P14.50 | PUT | 14.50 | $0.04 | | $0.34 / 2,131 | 0 | 255 | 90.714517% | -0.015437 | -0.001603 | 0.016599 | 0.002063 | -0.000242 |