T Option Chain

End of day data from May 2, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.00CALL20.00$0.22$0.22 / 404$0.25 / 47331,23928.157585%0.362916-0.0151780.1669630.0191130.004576
T27May22C21.50CALL21.50$0.04$0.04 / 743$0.05 / 958736129.576942%0.166730-0.0103210.1113640.0127480.002139
T27May22C19.00CALL19.00$0.53$0.61 / 19$0.67 / 3528548629.760133%0.534227-0.0156550.1765690.0202120.006625
T27May22C19.50CALL19.50$0.35$0.38 / 224$0.42 / 2726239628.699855%0.446272-0.0158130.1758050.0201250.005584
T27May22P18.50PUT18.50$0.35$0.30 / 1,405$0.36 / 1,71424726428.587389%-0.373277-0.0172190.1685030.019289-0.005531
T27May22P19.50PUT19.50$0.78$0.75 / 14$0.80 / 4919833426.068022%-0.549665-0.0183660.1758050.020125-0.008298
T27May22P19.00PUT19.00$0.56$0.48 / 38$0.54 / 39119575126.948751%-0.461710-0.0182200.1765690.020212-0.006902
T27May22C20.50CALL20.50$0.13$0.12 / 130$0.16 / 1618529428.650474%0.287373-0.0139080.1517760.0173740.003648
T27May22P17.50PUT17.50$0.16$0.12 / 24$0.17 / 1712914633.431391%-0.212785-0.0130360.1293880.014811-0.003106
T27May22C21.00CALL21.00$0.08$0.06 / 1,707$0.10 / 4887650629.064546%0.221689-0.0122170.1324820.0151650.002830
T27May22C18.50CALL18.50$0.87$0.93 / 32$1.00 / 9332631.928996%0.622660-0.0146430.1685030.0192890.007640
T27May22P18.00PUT18.00$0.24$0.20 / 47$0.24 / 2,657271,15831.076218%-0.288887-0.0154270.1521510.017417-0.004246
T127May22C25.00CALL25.00$1.05$0.06 / 2,819$0.99 / 2,50217101103.920635%0.012090-0.0013230.0140220.0016050.000158
T127May22C24.50CALL24.50$0.45$0.07 / 2,638$1.87 / 2,57217128126.921775%0.018681-0.0019190.0203770.0023330.000244
T27May22C22.00CALL22.00$0.05$0.02 / 1,541$0.04 / 11026631.183599%0.122360-0.0084110.0903910.0103470.001576
T27May22P17.00PUT17.00$0.08$0.10 / 6$0.12 / 91020837.314691%-0.148239-0.0103330.1030920.011801-0.002150
T27May22C18.00CALL18.00$1.27$1.27 / 55$1.40 / 305933.769945%0.707049-0.0128400.1521510.0174170.008568
T27May22C22.50CALL22.50$0.02$0.01 / 843$0.03 / 1220932.612739%0.087709-0.0066300.0710160.0081290.001134
T27May22C23.00CALL23.00$0.02$0.10 / 1,337124549.803986%0.061470-0.0050670.0541270.0061960.000797
T27May22P21.00PUT21.00$1.82$1.88 / 2,902$2.06 / 4431524.971034%-0.774248-0.0147370.1324820.015165-0.012120
T27May22P20.50PUT20.50$1.41$1.44 / 3,302$1.60 / 41112425.011378%-0.708564-0.0164400.1517760.017374-0.010947
T127May22C19.00CALL19.00$4.64$3.60 / 797$6.15 / 35210243.034013%0.534227-0.0156550.1765690.0202120.006625
T127May22C31.00CALL31.00$0.74 / 74200166.545750%0.000021-0.0000040.0000410.0000050.000000
T127May22P31.00PUT31.00$6.10$6.20 / 730$8.70 / 310010.000000%-0.995915-0.0023030.0000410.000005-0.022069
T127May22C30.00CALL30.00$0.74 / 1,47100159.590875%0.000069-0.0000120.0001250.0000140.000001
T127May22P30.00PUT30.00$6.10$5.20 / 606$7.70 / 187010.000000%-0.995868-0.0023330.0001250.000014-0.021357
T127May22C29.50CALL29.50$0.03$0.74 / 2,272040155.977919%0.000122-0.0000200.0002140.0000240.000002
T127May22P29.50PUT29.50$4.70 / 604$7.20 / 182000.000000%-0.995814-0.0023530.0002140.000024-0.021000
T127May22C29.00CALL29.00$0.04$0.74 / 2,2790100152.263863%0.000215-0.0000340.0003610.0000410.000003
T127May22P29.00PUT29.00$4.20 / 605$6.70 / 182000.000000%-0.995722-0.0023780.0003610.000041-0.020643
T127May22C28.50CALL28.50$0.06$0.75 / 1,1670100149.132563%0.000372-0.0000570.0006020.0000690.000005
T127May22P28.50PUT28.50$3.70 / 606$6.20 / 182000.000000%-0.995565-0.0024120.0006020.000069-0.020285
T127May22C28.00CALL28.00$0.07$0.75 / 2,0540100145.194154%0.000637-0.0000940.0009920.0001140.000008
T127May22P28.00PUT28.00$3.20 / 609$5.70 / 183000.000000%-0.995300-0.0024600.0009920.000114-0.019925
T127May22C27.50CALL27.50$0.09$0.74 / 2,6190100140.467702%0.001078-0.0001530.0016090.0001840.000014
T127May22P27.50PUT27.50$2.74 / 606$5.20 / 187000.000000%-0.994859-0.0025290.0016090.000184-0.019564
T127May22C27.00CALL27.00$0.10$0.74 / 1,49404136.293188%0.001800-0.0002430.0025700.0002940.000024
T127May22P27.00PUT27.00$3.51$2.36 / 602$4.60 / 184010.000000%-0.994137-0.0026310.0025700.000294-0.019198
T127May22P26.50PUT26.50$1.86 / 608$4.10 / 184000.000000%-0.992973-0.0027810.0040370.000462-0.018827
T127May22C26.50CALL26.50$0.32$0.74 / 1,35701131.983308%0.002964-0.0003820.0040370.0004620.000039
T127May22P26.00PUT26.00$1.41 / 1,534$3.60 / 786000.000000%-0.991125-0.0029990.0062330.000713-0.018447
T127May22C26.00CALL26.00$0.22$0.74 / 2,302077127.527981%0.004812-0.0005890.0062330.0007130.000063
T127May22P25.50PUT25.50$1.48$0.96 / 1,603$3.20 / 738010.000000%-0.988247-0.0033130.0094430.001081-0.018053
T127May22C25.50CALL25.50$0.39$0.39 / 2,282012698.358707%0.007690-0.0008920.0094430.0010810.000101
T127May22P25.00PUT25.00$1.54$1.38 / 107$2.81 / 1,7170290.000000%-0.983846-0.0037550.0140220.001605-0.017640
T27May22P24.50PUT24.50$5.25 / 171$5.50 / 490040.491952%-0.977256-0.0043620.0203770.002333-0.017198
T27May22C24.50CALL24.50$0.02$0.04 / 1006951.484144%0.018681-0.0019190.0203770.0023330.000244
T127May22P24.50PUT24.50$1.07$0.18 / 2,374$2.43 / 1,709030.000000%-0.977256-0.0043620.0203770.002333-0.017198
T127May22C24.00CALL24.00$0.90$0.40 / 2,086$2.06 / 1,816033136.045791%0.028339-0.0027210.0289410.0033130.000370
T27May22C24.00CALL24.00$0.06$0.05 / 2,25005250.117224%0.028339-0.0027210.0289410.0033130.000370
T127May22P24.00PUT24.00$0.92$2.24 / 1,6890100.000000%-0.967598-0.0051750.0289410.003313-0.016716
T27May22P24.00PUT24.00$4.65$4.75 / 132$5.05 / 1210341.697565%-0.967598-0.0051750.0289410.003313-0.016716
T127May22C23.50CALL23.50$2.24$0.36 / 2,215$2.24 / 1,936012134.019506%0.042166-0.0037630.0401040.0045910.000549
T127May22P23.50PUT23.50$0.54$2.09 / 2,51201230.000000%-0.953771-0.0062290.0401040.004591-0.016181
T27May22P23.50PUT23.50$4.25 / 174$4.55 / 1730027.206213%-0.953771-0.0062290.0401040.004591-0.016181
T27May22C23.50CALL23.50$0.03$0.05 / 2,365010246.476874%0.042166-0.0037630.0401040.0045910.000549
T27May22P23.00PUT23.00$3.80 / 159$4.05 / 1720023.235749%-0.934467-0.0075440.0541270.006196-0.015577
T127May22P23.00PUT23.00$0.53$1.96 / 2,016020.000000%-0.934467-0.0075440.0541270.006196-0.015577
T127May22C23.00CALL23.00$1.99$2.24 / 1,61802175.946276%0.061470-0.0050670.0541270.0061960.000797
T27May22P22.50PUT22.50$2.17$3.30 / 260$3.55 / 1820119.173982%-0.908228-0.0091170.0710160.008129-0.014884
T127May22P22.50PUT22.50$0.40$1.88 / 1,103010.000000%-0.908228-0.0091170.0710160.008129-0.014884
T127May22C22.50CALL22.50$2.26$0.31 / 2,497$2.54 / 79204128.026854%0.087709-0.0066300.0710160.0081290.001134
T127May22C22.00CALL22.00$3.55$0.76 / 1,965$2.94 / 56200142.726451%0.122360-0.0084110.0903910.0103470.001576
T27May22P22.00PUT22.00$2.81 / 214$3.00 / 510015.010078%-0.873576-0.0109090.0903910.010347-0.014086
T127May22P22.00PUT22.00$0.14$1.84 / 2,0830150.000000%-0.873576-0.0109090.0903910.010347-0.014086
T127May22P21.50PUT21.50$0.25$0.74 / 1,312010.000000%-0.829206-0.0128300.1113640.012748-0.013167
T27May22P21.50PUT21.50$2.34 / 108$2.54 / 430023.758250%-0.829206-0.0128300.1113640.012748-0.013167
T127May22C21.50CALL21.50$1.22 / 1,574$3.35 / 62700156.936348%0.166730-0.0103210.1113640.0127480.002139
T127May22P21.00PUT21.00$0.10$0.74 / 1,278010.000000%-0.774248-0.0147370.1324820.015165-0.012120
T127May22C21.00CALL21.00$1.67 / 645$3.80 / 22300171.226603%0.221689-0.0122170.1324820.0151650.002830
T127May22P20.50PUT20.50$0.74 / 1,354000.000000%-0.708564-0.0164400.1517760.017374-0.010947
T127May22C20.50CALL20.50$2.21 / 429$4.25 / 21100187.311758%0.287373-0.0139080.1517760.0173740.003648
T127May22P20.00PUT20.00$0.74 / 1,057008.239499%-0.633021-0.0177200.1669630.019113-0.009662
T27May22P20.00PUT20.00$1.18$1.04 / 1,536$1.19 / 909017725.380914%-0.633021-0.0177200.1669630.019113-0.009662
T127May22C20.00CALL20.00$3.74$2.64 / 640$4.75 / 20800201.663388%0.362916-0.0151780.1669630.0191130.004576
T127May22P19.50PUT19.50$0.74 / 1,6670024.266279%-0.549665-0.0183660.1758050.020125-0.008298
T127May22C19.50CALL19.50$3.10 / 643$5.65 / 21000226.833172%0.446272-0.0158130.1758050.0201250.005584
T127May22P19.00PUT19.00$0.74 / 1,4550038.324801%-0.461710-0.0182200.1765690.020212-0.006902
T127May22P18.50PUT18.50$0.74 / 6940050.084316%-0.373277-0.0172190.1685030.019289-0.005531
T127May22C18.50CALL18.50$4.10 / 643$6.65 / 21000259.385323%0.622660-0.0146430.1685030.0192890.007640
T127May22P18.00PUT18.00$0.74 / 5520060.960624%-0.288887-0.0154270.1521510.017417-0.004246
T127May22C18.00CALL18.00$4.60 / 643$7.10 / 22700274.604335%0.707049-0.0128400.1521510.0174170.008568
T27May22C17.50CALL17.50$1.69 / 6$1.85 / 2290037.536281%0.783152-0.0104380.1293880.0148110.009353
T127May22C17.00CALL17.00$5.55 / 643$8.10 / 22700307.233499%0.847697-0.0077240.1030920.0118010.009952
T27May22C17.00CALL17.00$2.59$2.14 / 3$2.30 / 30140.959186%0.847697-0.0077240.1030920.0118010.009952
T127May22P17.00PUT17.00$0.07$0.74 / 3750081.647325%-0.148239-0.0103330.1030920.011801-0.002150
T27May22C16.50CALL16.50$3.75$2.60 / 224$2.79 / 1530145.608869%0.898912-0.0050170.0765220.0087600.010347
T27May22P16.50PUT16.50$0.08$0.07 / 2,310$0.10 / 2,624015041.156709%-0.097025-0.0076370.0765220.008760-0.001399
T27May22C16.00CALL16.00$3.05 / 248$3.25 / 870046.780526%0.936706-0.0025970.0525780.0060190.010541
T27May22P16.00PUT16.00$0.05$0.05 / 2,051$0.08 / 2,65608744.722199%-0.059230-0.0052280.0525780.006019-0.000850
T27May22C15.50CALL15.50$3.55 / 258$3.80 / 2880057.034010%0.962478-0.0006500.0332050.0038010.010557
T27May22P15.50PUT15.50$0.08$0.02 / 2,091$0.07 / 2,71302447.209961%-0.033459-0.0032920.0332050.003801-0.000478
T127May22P15.00PUT15.00$0.74 / 82100122.609853%-0.017338-0.0018910.0191220.002189-0.000247
T27May22C15.00CALL15.00$4.05 / 268$4.25 / 2330060.003442%0.9785980.0007620.0191220.0021890.010432
T27May22P15.00PUT15.00$0.04$0.02 / 1,561$0.08 / 2,59409654.403241%-0.017338-0.0018910.0191220.002189-0.000247
T127May22C15.00CALL15.00$7.55 / 763$10.10 / 31100381.069915%0.9785980.0007620.0191220.0021890.010432
T27May22C14.50CALL14.50$5.01$4.55 / 169$4.70 / 230161.708808%0.9877730.0016820.0099520.0011390.010207
T27May22P14.50PUT14.50$0.04$2.15 / 3,4630255230.576151%-0.008163-0.0009820.0099520.001139-0.000116