T Option Chain
End of day data from May 2, 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 |
| T27May22C20.00 | CALL | 20.00 | $0.22 | $0.22 / 404 | $0.25 / 4 | 733 | 1,239 | 28.157585% | 0.362916 | -0.015178 | 0.166963 | 0.019113 | 0.004576 |
| T27May22C21.50 | CALL | 21.50 | $0.04 | $0.04 / 743 | $0.05 / 9 | 587 | 361 | 29.576942% | 0.166730 | -0.010321 | 0.111364 | 0.012748 | 0.002139 |
| T27May22C19.00 | CALL | 19.00 | $0.53 | $0.61 / 19 | $0.67 / 35 | 285 | 486 | 29.760133% | 0.534227 | -0.015655 | 0.176569 | 0.020212 | 0.006625 |
| T27May22C19.50 | CALL | 19.50 | $0.35 | $0.38 / 224 | $0.42 / 27 | 262 | 396 | 28.699855% | 0.446272 | -0.015813 | 0.175805 | 0.020125 | 0.005584 |
| T27May22P18.50 | PUT | 18.50 | $0.35 | $0.30 / 1,405 | $0.36 / 1,714 | 247 | 264 | 28.587389% | -0.373277 | -0.017219 | 0.168503 | 0.019289 | -0.005531 |
| T27May22P19.50 | PUT | 19.50 | $0.78 | $0.75 / 14 | $0.80 / 49 | 198 | 334 | 26.068022% | -0.549665 | -0.018366 | 0.175805 | 0.020125 | -0.008298 |
| T27May22P19.00 | PUT | 19.00 | $0.56 | $0.48 / 38 | $0.54 / 391 | 195 | 751 | 26.948751% | -0.461710 | -0.018220 | 0.176569 | 0.020212 | -0.006902 |
| T27May22C20.50 | CALL | 20.50 | $0.13 | $0.12 / 130 | $0.16 / 16 | 185 | 294 | 28.650474% | 0.287373 | -0.013908 | 0.151776 | 0.017374 | 0.003648 |
| T27May22P17.50 | PUT | 17.50 | $0.16 | $0.12 / 24 | $0.17 / 17 | 129 | 146 | 33.431391% | -0.212785 | -0.013036 | 0.129388 | 0.014811 | -0.003106 |
| T27May22C21.00 | CALL | 21.00 | $0.08 | $0.06 / 1,707 | $0.10 / 488 | 76 | 506 | 29.064546% | 0.221689 | -0.012217 | 0.132482 | 0.015165 | 0.002830 |
| T27May22C18.50 | CALL | 18.50 | $0.87 | $0.93 / 32 | $1.00 / 9 | 33 | 26 | 31.928996% | 0.622660 | -0.014643 | 0.168503 | 0.019289 | 0.007640 |
| T27May22P18.00 | PUT | 18.00 | $0.24 | $0.20 / 47 | $0.24 / 2,657 | 27 | 1,158 | 31.076218% | -0.288887 | -0.015427 | 0.152151 | 0.017417 | -0.004246 |
| T127May22C25.00 | CALL | 25.00 | $1.05 | $0.06 / 2,819 | $0.99 / 2,502 | 17 | 101 | 103.920635% | 0.012090 | -0.001323 | 0.014022 | 0.001605 | 0.000158 |
| T127May22C24.50 | CALL | 24.50 | $0.45 | $0.07 / 2,638 | $1.87 / 2,572 | 17 | 128 | 126.921775% | 0.018681 | -0.001919 | 0.020377 | 0.002333 | 0.000244 |
| T27May22C22.00 | CALL | 22.00 | $0.05 | $0.02 / 1,541 | $0.04 / 1 | 10 | 266 | 31.183599% | 0.122360 | -0.008411 | 0.090391 | 0.010347 | 0.001576 |
| T27May22P17.00 | PUT | 17.00 | $0.08 | $0.10 / 6 | $0.12 / 9 | 10 | 208 | 37.314691% | -0.148239 | -0.010333 | 0.103092 | 0.011801 | -0.002150 |
| T27May22C18.00 | CALL | 18.00 | $1.27 | $1.27 / 55 | $1.40 / 30 | 5 | 9 | 33.769945% | 0.707049 | -0.012840 | 0.152151 | 0.017417 | 0.008568 |
| T27May22C22.50 | CALL | 22.50 | $0.02 | $0.01 / 843 | $0.03 / 1 | 2 | 209 | 32.612739% | 0.087709 | -0.006630 | 0.071016 | 0.008129 | 0.001134 |
| T27May22C23.00 | CALL | 23.00 | $0.02 | | $0.10 / 1,337 | 1 | 245 | 49.803986% | 0.061470 | -0.005067 | 0.054127 | 0.006196 | 0.000797 |
| T27May22P21.00 | PUT | 21.00 | $1.82 | $1.88 / 2,902 | $2.06 / 443 | 1 | 5 | 24.971034% | -0.774248 | -0.014737 | 0.132482 | 0.015165 | -0.012120 |
| T27May22P20.50 | PUT | 20.50 | $1.41 | $1.44 / 3,302 | $1.60 / 411 | 1 | 24 | 25.011378% | -0.708564 | -0.016440 | 0.151776 | 0.017374 | -0.010947 |
| T127May22C19.00 | CALL | 19.00 | $4.64 | $3.60 / 797 | $6.15 / 352 | 1 | 0 | 243.034013% | 0.534227 | -0.015655 | 0.176569 | 0.020212 | 0.006625 |
| T127May22C31.00 | CALL | 31.00 | | | $0.74 / 742 | 0 | 0 | 166.545750% | 0.000021 | -0.000004 | 0.000041 | 0.000005 | 0.000000 |
| T127May22P31.00 | PUT | 31.00 | $6.10 | $6.20 / 730 | $8.70 / 310 | 0 | 1 | 0.000000% | -0.995915 | -0.002303 | 0.000041 | 0.000005 | -0.022069 |
| T127May22C30.00 | CALL | 30.00 | | | $0.74 / 1,471 | 0 | 0 | 159.590875% | 0.000069 | -0.000012 | 0.000125 | 0.000014 | 0.000001 |
| T127May22P30.00 | PUT | 30.00 | $6.10 | $5.20 / 606 | $7.70 / 187 | 0 | 1 | 0.000000% | -0.995868 | -0.002333 | 0.000125 | 0.000014 | -0.021357 |
| T127May22C29.50 | CALL | 29.50 | $0.03 | | $0.74 / 2,272 | 0 | 40 | 155.977919% | 0.000122 | -0.000020 | 0.000214 | 0.000024 | 0.000002 |
| T127May22P29.50 | PUT | 29.50 | | $4.70 / 604 | $7.20 / 182 | 0 | 0 | 0.000000% | -0.995814 | -0.002353 | 0.000214 | 0.000024 | -0.021000 |
| T127May22C29.00 | CALL | 29.00 | $0.04 | | $0.74 / 2,279 | 0 | 100 | 152.263863% | 0.000215 | -0.000034 | 0.000361 | 0.000041 | 0.000003 |
| T127May22P29.00 | PUT | 29.00 | | $4.20 / 605 | $6.70 / 182 | 0 | 0 | 0.000000% | -0.995722 | -0.002378 | 0.000361 | 0.000041 | -0.020643 |
| T127May22C28.50 | CALL | 28.50 | $0.06 | | $0.75 / 1,167 | 0 | 100 | 149.132563% | 0.000372 | -0.000057 | 0.000602 | 0.000069 | 0.000005 |
| T127May22P28.50 | PUT | 28.50 | | $3.70 / 606 | $6.20 / 182 | 0 | 0 | 0.000000% | -0.995565 | -0.002412 | 0.000602 | 0.000069 | -0.020285 |
| T127May22C28.00 | CALL | 28.00 | $0.07 | | $0.75 / 2,054 | 0 | 100 | 145.194154% | 0.000637 | -0.000094 | 0.000992 | 0.000114 | 0.000008 |
| T127May22P28.00 | PUT | 28.00 | | $3.20 / 609 | $5.70 / 183 | 0 | 0 | 0.000000% | -0.995300 | -0.002460 | 0.000992 | 0.000114 | -0.019925 |
| T127May22C27.50 | CALL | 27.50 | $0.09 | | $0.74 / 2,619 | 0 | 100 | 140.467702% | 0.001078 | -0.000153 | 0.001609 | 0.000184 | 0.000014 |
| T127May22P27.50 | PUT | 27.50 | | $2.74 / 606 | $5.20 / 187 | 0 | 0 | 0.000000% | -0.994859 | -0.002529 | 0.001609 | 0.000184 | -0.019564 |
| T127May22C27.00 | CALL | 27.00 | $0.10 | | $0.74 / 1,494 | 0 | 4 | 136.293188% | 0.001800 | -0.000243 | 0.002570 | 0.000294 | 0.000024 |
| T127May22P27.00 | PUT | 27.00 | $3.51 | $2.36 / 602 | $4.60 / 184 | 0 | 1 | 0.000000% | -0.994137 | -0.002631 | 0.002570 | 0.000294 | -0.019198 |
| T127May22P26.50 | PUT | 26.50 | | $1.86 / 608 | $4.10 / 184 | 0 | 0 | 0.000000% | -0.992973 | -0.002781 | 0.004037 | 0.000462 | -0.018827 |
| T127May22C26.50 | CALL | 26.50 | $0.32 | | $0.74 / 1,357 | 0 | 1 | 131.983308% | 0.002964 | -0.000382 | 0.004037 | 0.000462 | 0.000039 |
| T127May22P26.00 | PUT | 26.00 | | $1.41 / 1,534 | $3.60 / 786 | 0 | 0 | 0.000000% | -0.991125 | -0.002999 | 0.006233 | 0.000713 | -0.018447 |
| T127May22C26.00 | CALL | 26.00 | $0.22 | | $0.74 / 2,302 | 0 | 77 | 127.527981% | 0.004812 | -0.000589 | 0.006233 | 0.000713 | 0.000063 |
| T127May22P25.50 | PUT | 25.50 | $1.48 | $0.96 / 1,603 | $3.20 / 738 | 0 | 1 | 0.000000% | -0.988247 | -0.003313 | 0.009443 | 0.001081 | -0.018053 |
| T127May22C25.50 | CALL | 25.50 | $0.39 | | $0.39 / 2,282 | 0 | 126 | 98.358707% | 0.007690 | -0.000892 | 0.009443 | 0.001081 | 0.000101 |
| T127May22P25.00 | PUT | 25.00 | $1.54 | $1.38 / 107 | $2.81 / 1,717 | 0 | 29 | 0.000000% | -0.983846 | -0.003755 | 0.014022 | 0.001605 | -0.017640 |
| T27May22P24.50 | PUT | 24.50 | | $5.25 / 171 | $5.50 / 49 | 0 | 0 | 40.491952% | -0.977256 | -0.004362 | 0.020377 | 0.002333 | -0.017198 |
| T27May22C24.50 | CALL | 24.50 | $0.02 | | $0.04 / 10 | 0 | 69 | 51.484144% | 0.018681 | -0.001919 | 0.020377 | 0.002333 | 0.000244 |
| T127May22P24.50 | PUT | 24.50 | $1.07 | $0.18 / 2,374 | $2.43 / 1,709 | 0 | 3 | 0.000000% | -0.977256 | -0.004362 | 0.020377 | 0.002333 | -0.017198 |
| T127May22C24.00 | CALL | 24.00 | $0.90 | $0.40 / 2,086 | $2.06 / 1,816 | 0 | 33 | 136.045791% | 0.028339 | -0.002721 | 0.028941 | 0.003313 | 0.000370 |
| T27May22C24.00 | CALL | 24.00 | $0.06 | | $0.05 / 2,250 | 0 | 52 | 50.117224% | 0.028339 | -0.002721 | 0.028941 | 0.003313 | 0.000370 |
| T127May22P24.00 | PUT | 24.00 | $0.92 | | $2.24 / 1,689 | 0 | 10 | 0.000000% | -0.967598 | -0.005175 | 0.028941 | 0.003313 | -0.016716 |
| T27May22P24.00 | PUT | 24.00 | $4.65 | $4.75 / 132 | $5.05 / 121 | 0 | 3 | 41.697565% | -0.967598 | -0.005175 | 0.028941 | 0.003313 | -0.016716 |
| T127May22C23.50 | CALL | 23.50 | $2.24 | $0.36 / 2,215 | $2.24 / 1,936 | 0 | 12 | 134.019506% | 0.042166 | -0.003763 | 0.040104 | 0.004591 | 0.000549 |
| T127May22P23.50 | PUT | 23.50 | $0.54 | | $2.09 / 2,512 | 0 | 123 | 0.000000% | -0.953771 | -0.006229 | 0.040104 | 0.004591 | -0.016181 |
| T27May22P23.50 | PUT | 23.50 | | $4.25 / 174 | $4.55 / 173 | 0 | 0 | 27.206213% | -0.953771 | -0.006229 | 0.040104 | 0.004591 | -0.016181 |
| T27May22C23.50 | CALL | 23.50 | $0.03 | | $0.05 / 2,365 | 0 | 102 | 46.476874% | 0.042166 | -0.003763 | 0.040104 | 0.004591 | 0.000549 |
| T27May22P23.00 | PUT | 23.00 | | $3.80 / 159 | $4.05 / 172 | 0 | 0 | 23.235749% | -0.934467 | -0.007544 | 0.054127 | 0.006196 | -0.015577 |
| T127May22P23.00 | PUT | 23.00 | $0.53 | | $1.96 / 2,016 | 0 | 2 | 0.000000% | -0.934467 | -0.007544 | 0.054127 | 0.006196 | -0.015577 |
| T127May22C23.00 | CALL | 23.00 | $1.99 | | $2.24 / 1,618 | 0 | 2 | 175.946276% | 0.061470 | -0.005067 | 0.054127 | 0.006196 | 0.000797 |
| T27May22P22.50 | PUT | 22.50 | $2.17 | $3.30 / 260 | $3.55 / 182 | 0 | 1 | 19.173982% | -0.908228 | -0.009117 | 0.071016 | 0.008129 | -0.014884 |
| T127May22P22.50 | PUT | 22.50 | $0.40 | | $1.88 / 1,103 | 0 | 1 | 0.000000% | -0.908228 | -0.009117 | 0.071016 | 0.008129 | -0.014884 |
| T127May22C22.50 | CALL | 22.50 | $2.26 | $0.31 / 2,497 | $2.54 / 792 | 0 | 4 | 128.026854% | 0.087709 | -0.006630 | 0.071016 | 0.008129 | 0.001134 |
| T127May22C22.00 | CALL | 22.00 | $3.55 | $0.76 / 1,965 | $2.94 / 562 | 0 | 0 | 142.726451% | 0.122360 | -0.008411 | 0.090391 | 0.010347 | 0.001576 |
| T27May22P22.00 | PUT | 22.00 | | $2.81 / 214 | $3.00 / 51 | 0 | 0 | 15.010078% | -0.873576 | -0.010909 | 0.090391 | 0.010347 | -0.014086 |
| T127May22P22.00 | PUT | 22.00 | $0.14 | | $1.84 / 2,083 | 0 | 15 | 0.000000% | -0.873576 | -0.010909 | 0.090391 | 0.010347 | -0.014086 |
| T127May22P21.50 | PUT | 21.50 | $0.25 | | $0.74 / 1,312 | 0 | 1 | 0.000000% | -0.829206 | -0.012830 | 0.111364 | 0.012748 | -0.013167 |
| T27May22P21.50 | PUT | 21.50 | | $2.34 / 108 | $2.54 / 43 | 0 | 0 | 23.758250% | -0.829206 | -0.012830 | 0.111364 | 0.012748 | -0.013167 |
| T127May22C21.50 | CALL | 21.50 | | $1.22 / 1,574 | $3.35 / 627 | 0 | 0 | 156.936348% | 0.166730 | -0.010321 | 0.111364 | 0.012748 | 0.002139 |
| T127May22P21.00 | PUT | 21.00 | $0.10 | | $0.74 / 1,278 | 0 | 1 | 0.000000% | -0.774248 | -0.014737 | 0.132482 | 0.015165 | -0.012120 |
| T127May22C21.00 | CALL | 21.00 | | $1.67 / 645 | $3.80 / 223 | 0 | 0 | 171.226603% | 0.221689 | -0.012217 | 0.132482 | 0.015165 | 0.002830 |
| T127May22P20.50 | PUT | 20.50 | | | $0.74 / 1,354 | 0 | 0 | 0.000000% | -0.708564 | -0.016440 | 0.151776 | 0.017374 | -0.010947 |
| T127May22C20.50 | CALL | 20.50 | | $2.21 / 429 | $4.25 / 211 | 0 | 0 | 187.311758% | 0.287373 | -0.013908 | 0.151776 | 0.017374 | 0.003648 |
| T127May22P20.00 | PUT | 20.00 | | | $0.74 / 1,057 | 0 | 0 | 8.239499% | -0.633021 | -0.017720 | 0.166963 | 0.019113 | -0.009662 |
| T27May22P20.00 | PUT | 20.00 | $1.18 | $1.04 / 1,536 | $1.19 / 909 | 0 | 177 | 25.380914% | -0.633021 | -0.017720 | 0.166963 | 0.019113 | -0.009662 |
| T127May22C20.00 | CALL | 20.00 | $3.74 | $2.64 / 640 | $4.75 / 208 | 0 | 0 | 201.663388% | 0.362916 | -0.015178 | 0.166963 | 0.019113 | 0.004576 |
| T127May22P19.50 | PUT | 19.50 | | | $0.74 / 1,667 | 0 | 0 | 24.266279% | -0.549665 | -0.018366 | 0.175805 | 0.020125 | -0.008298 |
| T127May22C19.50 | CALL | 19.50 | | $3.10 / 643 | $5.65 / 210 | 0 | 0 | 226.833172% | 0.446272 | -0.015813 | 0.175805 | 0.020125 | 0.005584 |
| T127May22P19.00 | PUT | 19.00 | | | $0.74 / 1,455 | 0 | 0 | 38.324801% | -0.461710 | -0.018220 | 0.176569 | 0.020212 | -0.006902 |
| T127May22P18.50 | PUT | 18.50 | | | $0.74 / 694 | 0 | 0 | 50.084316% | -0.373277 | -0.017219 | 0.168503 | 0.019289 | -0.005531 |
| T127May22C18.50 | CALL | 18.50 | | $4.10 / 643 | $6.65 / 210 | 0 | 0 | 259.385323% | 0.622660 | -0.014643 | 0.168503 | 0.019289 | 0.007640 |
| T127May22P18.00 | PUT | 18.00 | | | $0.74 / 552 | 0 | 0 | 60.960624% | -0.288887 | -0.015427 | 0.152151 | 0.017417 | -0.004246 |
| T127May22C18.00 | CALL | 18.00 | | $4.60 / 643 | $7.10 / 227 | 0 | 0 | 274.604335% | 0.707049 | -0.012840 | 0.152151 | 0.017417 | 0.008568 |
| T27May22C17.50 | CALL | 17.50 | | $1.69 / 6 | $1.85 / 229 | 0 | 0 | 37.536281% | 0.783152 | -0.010438 | 0.129388 | 0.014811 | 0.009353 |
| T127May22C17.00 | CALL | 17.00 | | $5.55 / 643 | $8.10 / 227 | 0 | 0 | 307.233499% | 0.847697 | -0.007724 | 0.103092 | 0.011801 | 0.009952 |
| T27May22C17.00 | CALL | 17.00 | $2.59 | $2.14 / 3 | $2.30 / 3 | 0 | 1 | 40.959186% | 0.847697 | -0.007724 | 0.103092 | 0.011801 | 0.009952 |
| T127May22P17.00 | PUT | 17.00 | $0.07 | | $0.74 / 375 | 0 | 0 | 81.647325% | -0.148239 | -0.010333 | 0.103092 | 0.011801 | -0.002150 |
| T27May22C16.50 | CALL | 16.50 | $3.75 | $2.60 / 224 | $2.79 / 153 | 0 | 1 | 45.608869% | 0.898912 | -0.005017 | 0.076522 | 0.008760 | 0.010347 |
| T27May22P16.50 | PUT | 16.50 | $0.08 | $0.07 / 2,310 | $0.10 / 2,624 | 0 | 150 | 41.156709% | -0.097025 | -0.007637 | 0.076522 | 0.008760 | -0.001399 |
| T27May22C16.00 | CALL | 16.00 | | $3.05 / 248 | $3.25 / 87 | 0 | 0 | 46.780526% | 0.936706 | -0.002597 | 0.052578 | 0.006019 | 0.010541 |
| T27May22P16.00 | PUT | 16.00 | $0.05 | $0.05 / 2,051 | $0.08 / 2,656 | 0 | 87 | 44.722199% | -0.059230 | -0.005228 | 0.052578 | 0.006019 | -0.000850 |
| T27May22C15.50 | CALL | 15.50 | | $3.55 / 258 | $3.80 / 288 | 0 | 0 | 57.034010% | 0.962478 | -0.000650 | 0.033205 | 0.003801 | 0.010557 |
| T27May22P15.50 | PUT | 15.50 | $0.08 | $0.02 / 2,091 | $0.07 / 2,713 | 0 | 24 | 47.209961% | -0.033459 | -0.003292 | 0.033205 | 0.003801 | -0.000478 |
| T127May22P15.00 | PUT | 15.00 | | | $0.74 / 821 | 0 | 0 | 122.609853% | -0.017338 | -0.001891 | 0.019122 | 0.002189 | -0.000247 |
| T27May22C15.00 | CALL | 15.00 | | $4.05 / 268 | $4.25 / 233 | 0 | 0 | 60.003442% | 0.978598 | 0.000762 | 0.019122 | 0.002189 | 0.010432 |
| T27May22P15.00 | PUT | 15.00 | $0.04 | $0.02 / 1,561 | $0.08 / 2,594 | 0 | 96 | 54.403241% | -0.017338 | -0.001891 | 0.019122 | 0.002189 | -0.000247 |
| T127May22C15.00 | CALL | 15.00 | | $7.55 / 763 | $10.10 / 311 | 0 | 0 | 381.069915% | 0.978598 | 0.000762 | 0.019122 | 0.002189 | 0.010432 |
| T27May22C14.50 | CALL | 14.50 | $5.01 | $4.55 / 169 | $4.70 / 23 | 0 | 1 | 61.708808% | 0.987773 | 0.001682 | 0.009952 | 0.001139 | 0.010207 |
| T27May22P14.50 | PUT | 14.50 | $0.04 | | $2.15 / 3,463 | 0 | 255 | 230.576151% | -0.008163 | -0.000982 | 0.009952 | 0.001139 | -0.000116 |