T Option Chain

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

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.50CALL20.50$0.78$0.74 / 130$0.85 / 905,44310,60151.805104%0.957690-0.0182860.1960050.0010020.000537
T27May22C21.50CALL21.50$0.01$0.01 / 234,3888,07116.636319%0.314757-0.0807010.7738640.0039540.000181
T27May22C21.00CALL21.00$0.31$0.28 / 224$0.35 / 1502,93812,34931.257753%0.728540-0.0742590.7222900.0036910.000415
T27May22C20.00CALL20.00$1.24$1.26 / 3$1.32 / 22,0636,40772.796554%0.9978110.0009740.0141070.0000720.000547
T27May22P21.50PUT21.50$0.24$0.13 / 50$0.26 / 831,91291815.927227%-0.685100-0.0831220.7738640.003954-0.000408
T27May22P22.00PUT22.00$0.74$0.66 / 16$0.75 / 621,02974341.687208%-0.939079-0.0298660.2622320.001340-0.000568
T27May22P20.50PUT20.50$0.02$0.01 / 3431,0028,11643.133650%-0.042167-0.0207360.1960050.001002-0.000025
T27May22P23.00PUT23.00$1.72$1.64 / 114$1.80 / 9246701,12587.281605%-0.999704-0.0025140.0012900.000007-0.000630
T27May22P21.00PUT21.00$0.01$0.01 / 4614682,62919.188543%-0.271317-0.0766950.7222900.003691-0.000160
T27May22P24.00PUT24.00$2.75$2.63 / 92$2.77 / 184002294.613689%-0.999857-0.0023500.0000010.000000-0.000658
T27May22C19.50CALL19.50$1.79$1.74 / 80$1.84 / 851712,10196.163947%0.9998310.0024530.0002440.0000010.000534
T27May22P20.00PUT20.00$0.01$0.01 / 561614,35765.366370%-0.002046-0.0014900.0141070.000072-0.000001
T27May22C19.00CALL19.00$2.23$2.25 / 35$2.38 / 36157982142.517163%0.9998570.0024930.0000010.0000000.000521
T27May22C18.00CALL18.00$3.25$3.20 / 988$3.35 / 92123360127.106662%0.9998570.0025220.0000010.0000000.000493
T127May22C26.00CALL26.00$0.13$1.27 / 1,7475077627.392729%0.0000010.0000000.0000010.0000000.000000
T27May22C22.00CALL22.00$0.01$0.01 / 111423,09639.692019%0.060778-0.0274580.2622320.0013400.000035
T27May22C24.00CALL24.00$0.01$0.01 / 133104112.667192%0.0000010.0000000.0000010.0000000.000000
T27May22P19.50PUT19.50$0.01$0.01 / 209267,28587.043582%-0.000026-0.0000260.0002440.0000010.000000
T27May22C22.50CALL22.50$0.01$0.01 / 1861650359.834294%0.004796-0.0031850.0303630.0001550.000003
T127May22C25.00CALL25.00$0.92$0.31 / 4,033$1.84 / 2,58410138522.461596%0.0000010.0000000.0000010.0000000.000000
T27May22P19.00PUT19.00$0.01$0.01 / 104103,425108.550903%-0.0000010.0000000.0000010.0000000.000000
T27May22C16.50CALL16.50$4.72$4.70 / 78$4.85 / 37611185.826105%0.9998570.0025650.0000010.0000000.000452
T27May22C17.00CALL17.00$4.27$4.20 / 100$4.35 / 42515165.847777%0.9998570.0025500.0000010.0000000.000466
T27May22C14.50CALL14.50$6.90$6.70 / 102$6.90 / 12755364.379531%0.9998570.0026220.0000010.0000000.000397
T27May22C18.50CALL18.50$2.70$2.73 / 33$2.85 / 33355142.422202%0.9998570.0025070.0000010.0000000.000507
T127May22C25.50CALL25.50$0.44$0.01 / 2,667$1.44 / 2,6351126458.927262%0.0000010.0000000.0000010.0000000.000000
T27May22C25.00CALL25.00$0.02$0.01 / 4128144.009472%0.0000010.0000000.0000010.0000000.000000
T127May22C24.50CALL24.50$1.80$0.21 / 3,204$2.34 / 1,535190541.129473%0.0000010.0000000.0000010.0000000.000000
T27May22P22.50PUT22.50$1.28$1.15 / 33$1.27 / 331267.257828%-0.995061-0.0055780.0303630.000155-0.000614
T27May22P17.50PUT17.50$0.02$0.02 / 21591193.359519%-0.0000010.0000000.0000010.0000000.000000
T127May22C31.00CALL31.00$1.26 / 33400853.840424%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$5.77$4.30 / 2,240$6.50 / 585010.000000%-0.999857-0.0021500.0000010.000000-0.000849
T27May22C30.00CALL30.00$0.01 / 300274.257178%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$8.65 / 36$8.80 / 7000283.241083%-0.999857-0.0021780.0000010.000000-0.000822
T127May22C30.00CALL30.00$1.26 / 48500813.680154%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$3.30 / 2,275$5.50 / 644000.000000%-0.999857-0.0021780.0000010.000000-0.000822
T127May22C29.50CALL29.50$0.03$1.26 / 770040792.712848%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$2.71 / 2,455$4.95 / 308000.000000%-0.999857-0.0021930.0000010.000000-0.000808
T27May22C29.00CALL29.00$0.04 / 5200305.918247%0.0000010.0000000.0000010.0000000.000000
T27May22P29.00PUT29.00$7.65 / 36$7.80 / 9000259.262798%-0.999857-0.0022070.0000010.000000-0.000794
T127May22C29.00CALL29.00$0.04$1.26 / 1,6820100771.101614%0.0000010.0000000.0000010.0000000.000000
T127May22P29.00PUT29.00$2.21 / 2,452$4.50 / 353000.000000%-0.999857-0.0022070.0000010.000000-0.000794
T127May22C28.50CALL28.50$0.06$1.26 / 1,7400100748.802593%0.0000010.0000000.0000010.0000000.000000
T127May22P28.50PUT28.50$1.71 / 2,455$3.95 / 308000.000000%-0.999857-0.0022210.0000010.000000-0.000781
T27May22C28.00CALL28.00$0.17 / 28600372.312858%0.0000010.0000000.0000010.0000000.000000
T27May22P28.00PUT28.00$6.65 / 36$6.80 / 4500234.079287%-0.999857-0.0022350.0000010.000000-0.000767
T127May22C28.00CALL28.00$0.07$1.26 / 1,7010100725.759406%0.0000010.0000000.0000010.0000000.000000
T127May22P28.00PUT28.00$1.21 / 2,575$3.45 / 574000.000000%-0.999857-0.0022350.0000010.000000-0.000767
T127May22C27.50CALL27.50$0.09$1.26 / 1,6250100701.921964%0.0000010.0000000.0000010.0000000.000000
T127May22P27.50PUT27.50$0.71 / 2,452$2.94 / 307000.000000%-0.999857-0.0022500.0000010.000000-0.000753
T27May22C27.00CALL27.00$0.02 / 200221.122357%0.0000010.0000000.0000010.0000000.000000
T27May22P27.00PUT27.00$5.60 / 170$5.80 / 5600225.504966%-0.999857-0.0022640.0000010.000000-0.000740
T127May22C27.00CALL27.00$0.10$1.26 / 32304677.219762%0.0000010.0000000.0000010.0000000.000000
T127May22P27.00PUT27.00$1.68$0.31 / 706$2.44 / 615000.000000%-0.999857-0.0022640.0000010.000000-0.000740
T127May22C26.50CALL26.50$0.32$1.26 / 23101651.576652%0.0000010.0000000.0000010.0000000.000000
T127May22P26.50PUT26.50$1.94 / 294000.000000%-0.999857-0.0022780.0000010.000000-0.000726
T27May22C26.00CALL26.00$0.03 / 2600204.889263%0.0000010.0000000.0000010.0000000.000000
T27May22P26.00PUT26.00$5.80$4.65 / 36$4.80 / 4100179.432141%-0.999857-0.0022930.0000010.000000-0.000712
T127May22P26.00PUT26.00$1.44 / 290000.000000%-0.999857-0.0022930.0000010.000000-0.000712
T127May22P25.50PUT25.50$1.48$1.27 / 228010.000000%-0.999857-0.0023070.0000010.000000-0.000699
T27May22P25.00PUT25.00$3.65 / 39$3.80 / 5000149.482554%-0.999857-0.0023210.0000010.000000-0.000685
T127May22P25.00PUT25.00$1.12$1.26 / 6960140.000000%-0.999857-0.0023210.0000010.000000-0.000685
T27May22C24.50CALL24.50$0.01$0.03 / 67070154.417952%0.0000010.0000000.0000010.0000000.000000
T27May22P24.50PUT24.50$3.10 / 138$3.30 / 7300108.981709%-0.999857-0.0023360.0000010.000000-0.000671
T127May22P24.50PUT24.50$1.07$1.26 / 23203217.629734%-0.999857-0.0023360.0000010.000000-0.000671
T127May22C24.00CALL24.00$1.80$1.28 / 1,785$2.01 / 526046595.476512%0.0000010.0000000.0000010.0000000.000000
T127May22P24.00PUT24.00$0.34$1.26 / 3330190.000000%-0.999857-0.0023500.0000010.000000-0.000658
T27May22C23.50CALL23.50$0.01$0.02 / 840117108.144619%0.000002-0.0000020.0000210.0000000.000000
T27May22P23.50PUT23.50$2.15 / 35$2.28 / 350080.368087%-0.999855-0.0023670.0000210.000000-0.000644
T127May22C23.50CALL23.50$1.41$1.21 / 2,373$3.35 / 1,236048704.918965%0.000002-0.0000020.0000210.0000000.000000
T127May22P23.50PUT23.50$0.54$1.26 / 1,68601230.000000%-0.999855-0.0023670.0000210.000000-0.000644
T27May22C23.00CALL23.00$0.01$0.01 / 4040078.446441%0.000154-0.0001350.0012900.0000070.000000
T127May22C23.00CALL23.00$2.00$1.71 / 2,729$3.85 / 512012779.745414%0.000154-0.0001350.0012900.0000070.000000
T127May22P23.00PUT23.00$0.53$1.26 / 408020.000000%-0.999704-0.0025140.0012900.000007-0.000630
T127May22C22.50CALL22.50$2.26$2.24 / 2,907$4.35 / 51107855.848905%0.004796-0.0031850.0303630.0001550.000003
T127May22P22.50PUT22.50$0.40$1.26 / 2320176.825579%-0.995061-0.0055780.0303630.000155-0.000614
T127May22C22.00CALL22.00$3.66$2.81 / 2,325$4.85 / 1,195030935.365006%0.060778-0.0274580.2622320.0013400.000035
T127May22P22.00PUT22.00$0.25$1.26 / 407012187.585847%-0.939079-0.0298660.2622320.001340-0.000568
T127May22C21.50CALL21.50$3.20 / 2,614$5.55 / 350001016.840282%0.314757-0.0807010.7738640.0039540.000181
T127May22P21.50PUT21.50$0.25$1.26 / 23201256.076815%-0.685100-0.0831220.7738640.003954-0.000408
T127May22C21.00CALL21.00$3.70 / 2,584$6.05 / 360001087.950427%0.728540-0.0742590.7222900.0036910.000415
T127May22P21.00PUT21.00$0.10$1.26 / 41401315.767785%-0.271317-0.0766950.7222900.003691-0.000160
T127May22C20.50CALL20.50$4.25 / 2,741$6.40 / 363001147.337403%0.957690-0.0182860.1960050.0010020.000537
T127May22P20.50PUT20.50$1.26 / 23200371.388252%-0.042167-0.0207360.1960050.001002-0.000025
T127May22C20.00CALL20.00$3.74$4.65 / 2,651$6.85 / 318001200.712659%0.9978110.0009740.0141070.0000720.000547
T127May22P20.00PUT20.00$1.26 / 49900424.801472%-0.002046-0.0014900.0141070.000072-0.000001
T127May22C19.50CALL19.50$5.25 / 2,746$7.40 / 362001291.752224%0.9998310.0024530.0002440.0000010.000534
T127May22P19.50PUT19.50$1.26 / 23200476.997401%-0.000026-0.0000260.0002440.0000010.000000
T127May22C19.00CALL19.00$4.64$5.75 / 2,746$7.90 / 362011365.532789%0.9998570.0024930.0000010.0000000.000521
T127May22P19.00PUT19.00$1.26 / 23300528.588066%-0.0000010.0000000.0000010.0000000.000000
T27May22P18.50PUT18.50$0.01$0.01 / 601,197130.104725%-0.0000010.0000000.0000010.0000000.000000
T127May22C18.50CALL18.50$6.20 / 2,594$8.55 / 355001453.894743%0.9998570.0025070.0000010.0000000.000507
T127May22P18.50PUT18.50$1.26 / 23300580.000870%-0.0000010.0000000.0000010.0000000.000000
T27May22P18.00PUT18.00$0.01$0.02 / 2402,663169.429729%-0.0000010.0000000.0000010.0000000.000000
T127May22C18.00CALL18.00$6.70 / 2,594$9.05 / 351001531.062802%0.9998570.0025220.0000010.0000000.000493
T127May22P18.00PUT18.00$1.26 / 23300631.553788%-0.0000010.0000000.0000010.0000000.000000
T27May22C17.50CALL17.50$2.62$3.70 / 73$3.85 / 5502146.293115%0.9998570.0025360.0000010.0000000.000479
T27May22P17.00PUT17.00$0.01$0.01 / 1100483196.201668%-0.0000010.0000000.0000010.0000000.000000
T127May22C17.00CALL17.00$7.70 / 2,594$10.05 / 356001691.440289%0.9998570.0025500.0000010.0000000.000466
T127May22P17.00PUT17.00$0.07$1.26 / 23300736.082737%-0.0000010.0000000.0000010.0000000.000000
T27May22P16.50PUT16.50$0.01$0.01 / 204,365218.988139%-0.0000010.0000000.0000010.0000000.000000
T27May22C16.00CALL16.00$4.90$5.20 / 68$5.40 / 109010281.630099%0.9998570.0025790.0000010.0000000.000438
T27May22P16.00PUT16.00$0.01$0.01 / 10071242.263713%-0.0000010.0000000.0000010.0000000.000000
T27May22C15.50CALL15.50$5.38$5.70 / 62$5.85 / 58010227.268744%0.9998570.0025930.0000010.0000000.000425
T27May22P15.50PUT15.50$0.02$0.03 / 21027312.753295%-0.0000010.0000000.0000010.0000000.000000
T27May22C15.00CALL15.00$5.87$6.20 / 49$6.40 / 16506336.074376%0.9998570.0026080.0000010.0000000.000411
T27May22P15.00PUT15.00$0.02$0.01 / 12097290.536652%-0.0000010.0000000.0000010.0000000.000000
T127May22C15.00CALL15.00$9.65 / 2,837$11.85 / 469002003.891018%0.9998570.0026080.0000010.0000000.000411
T127May22P15.00PUT15.00$0.74 / 38500762.543981%-0.0000010.0000000.0000010.0000000.000000
T27May22P14.50PUT14.50$0.04$0.01 / 20255315.661332%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.00CALL14.00$6.87$7.20 / 80$7.35 / 56010293.940733%0.9998570.0026360.0000010.0000000.000384
T27May22P14.00PUT14.00$0.03 / 1200398.564086%-0.0000010.0000000.0000010.0000000.000000
T27May22C13.00CALL13.00$7.85$8.20 / 88$8.35 / 43010342.085793%0.9998570.0026650.0000010.0000000.000356
T27May22P13.00PUT13.00$0.61 / 4800911.389660%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$9.20 / 60$9.40 / 17100520.100227%0.9998570.0026940.0000010.0000000.000329
T27May22P12.00PUT12.00$0.01 / 200454.070822%-0.0000010.0000000.0000010.0000000.000000