T Option Chain
End of day data from May 3, 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 | $0.26 | $0.26 / 75 | $0.28 / 79 | 841 | 1,759 | 27.518102% | 0.396292 | -0.016473 | 0.168158 | 0.019439 | 0.004834 |
| T27May22C19.50 | CALL | 19.50 | $0.47 | $0.46 / 44 | $0.51 / 52 | 285 | 527 | 29.488585% | 0.480260 | -0.016822 | 0.173712 | 0.020081 | 0.005811 |
| T27May22C20.50 | CALL | 20.50 | $0.16 | $0.13 / 696 | $0.18 / 20 | 174 | 426 | 27.649180% | 0.318717 | -0.015404 | 0.155871 | 0.018018 | 0.003915 |
| T27May22C21.00 | CALL | 21.00 | $0.09 | $0.07 / 376 | $0.10 / 1 | 112 | 556 | 27.879031% | 0.249930 | -0.013809 | 0.138784 | 0.016043 | 0.003089 |
| T27May22P18.50 | PUT | 18.50 | $0.23 | $0.22 / 1,759 | $0.27 / 16 | 102 | 342 | 27.571088% | -0.342936 | -0.017676 | 0.160472 | 0.018550 | -0.004924 |
| T27May22C21.50 | CALL | 21.50 | $0.05 | $0.05 / 94 | $0.06 / 1 | 78 | 915 | 29.547934% | 0.191217 | -0.011908 | 0.119037 | 0.013760 | 0.002375 |
| T27May22C22.00 | CALL | 22.00 | $0.06 | $0.03 / 141 | $0.04 / 1 | 74 | 266 | 30.924908% | 0.142847 | -0.009908 | 0.098614 | 0.011400 | 0.001782 |
| T27May22P18.00 | PUT | 18.00 | $0.15 | $0.14 / 1,336 | $0.19 / 39 | 70 | 1,184 | 30.604842% | -0.262478 | -0.015571 | 0.142364 | 0.016457 | -0.003740 |
| T27May22P19.50 | PUT | 19.50 | $0.62 | $0.57 / 3,369 | $0.67 / 47 | 43 | 398 | 24.337242% | -0.515717 | -0.019517 | 0.173712 | 0.020081 | -0.007538 |
| T27May22P17.00 | PUT | 17.00 | $0.08 | $0.07 / 751 | $0.09 / 110 | 19 | 202 | 36.835418% | -0.131680 | -0.010096 | 0.093286 | 0.010784 | -0.001853 |
| T127May22P25.00 | PUT | 25.00 | $1.12 | $1.20 / 105 | $1.31 / 310 | 15 | 29 | 0.000000% | -0.980122 | -0.004351 | 0.017371 | 0.002008 | -0.016913 |
| T127May22C24.00 | CALL | 24.00 | $0.75 | $0.61 / 517 | $0.71 / 488 | 15 | 33 | 102.147533% | 0.035698 | -0.003489 | 0.034342 | 0.003970 | 0.000451 |
| T27May22P19.00 | PUT | 19.00 | $0.36 | $0.36 / 22 | $0.41 / 80 | 15 | 746 | 25.315943% | -0.428768 | -0.019029 | 0.171240 | 0.019795 | -0.006208 |
| T27May22C19.00 | CALL | 19.00 | $0.82 | $0.71 / 520 | $0.78 / 7 | 14 | 679 | 30.306254% | 0.567209 | -0.016323 | 0.171240 | 0.019795 | 0.006798 |
| T27May22P16.00 | PUT | 16.00 | $0.03 | $0.03 / 29 | $0.05 / 1,422 | 10 | 87 | 42.826998% | -0.051466 | -0.004958 | 0.046147 | 0.005335 | -0.000717 |
| T27May22P16.50 | PUT | 16.50 | $0.05 | $0.05 / 675 | $0.07 / 557 | 8 | 150 | 40.424374% | -0.085229 | -0.007348 | 0.068167 | 0.007880 | -0.001193 |
| T27May22P17.50 | PUT | 17.50 | $0.10 | $0.10 / 369 | $0.13 / 11 | 6 | 255 | 33.823869% | -0.191165 | -0.012942 | 0.119017 | 0.013758 | -0.002706 |
| T127May22C25.50 | CALL | 25.50 | $0.16 | $0.14 / 130 | $0.26 / 61 | 4 | 126 | 80.724763% | 0.010293 | -0.001220 | 0.011955 | 0.001382 | 0.000131 |
| T27May22C24.50 | CALL | 24.50 | $0.02 | | $0.03 / 31 | 1 | 69 | 48.277380% | 0.024006 | -0.002514 | 0.024705 | 0.002856 | 0.000304 |
| T27May22C22.50 | CALL | 22.50 | $0.01 | $0.02 / 166 | $0.03 / 27 | 1 | 211 | 32.834771% | 0.104287 | -0.007975 | 0.079097 | 0.009143 | 0.001306 |
| T27May22C17.00 | CALL | 17.00 | $1.98 | $2.19 / 429 | $2.58 / 99 | 1 | 1 | 41.711733% | 0.864297 | -0.007347 | 0.093286 | 0.010784 | 0.009785 |
| T27May22P15.50 | PUT | 15.50 | $0.03 | $0.02 / 1,661 | $0.03 / 1 | 1 | 24 | 44.736316% | -0.028771 | -0.003079 | 0.028741 | 0.003322 | -0.000399 |
| T27May22C14.50 | CALL | 14.50 | $4.47 | $4.60 / 281 | $5.15 / 456 | 1 | 1 | 76.164209% | 0.989088 | 0.001904 | 0.008404 | 0.000972 | 0.009831 |
| T127May22C31.00 | CALL | 31.00 | | | $0.24 / 2,177 | 0 | 0 | 123.015447% | 0.000036 | -0.000007 | 0.000067 | 0.000008 | 0.000000 |
| T127May22P31.00 | PUT | 31.00 | $6.10 | $6.40 / 3,141 | $7.90 / 425 | 0 | 1 | 0.000000% | -0.995941 | -0.002462 | 0.000067 | 0.000008 | -0.021221 |
| T127May22C30.00 | CALL | 30.00 | | | $0.24 / 1,771 | 0 | 0 | 116.878283% | 0.000112 | -0.000020 | 0.000193 | 0.000022 | 0.000001 |
| T127May22P30.00 | PUT | 30.00 | $6.10 | $5.40 / 3,068 | $6.90 / 342 | 0 | 1 | 0.000000% | -0.995865 | -0.002496 | 0.000193 | 0.000022 | -0.020536 |
| T127May22C29.50 | CALL | 29.50 | $0.03 | | $0.24 / 2,073 | 0 | 40 | 113.696631% | 0.000194 | -0.000033 | 0.000323 | 0.000037 | 0.000002 |
| T127May22P29.50 | PUT | 29.50 | | $5.00 / 3,061 | $6.50 / 340 | 0 | 0 | 0.000000% | -0.995783 | -0.002520 | 0.000323 | 0.000037 | -0.020192 |
| T127May22C29.00 | CALL | 29.00 | $0.04 | | $0.24 / 1,261 | 0 | 100 | 110.428812% | 0.000333 | -0.000055 | 0.000533 | 0.000062 | 0.000004 |
| T127May22P29.00 | PUT | 29.00 | | $3.75 / 3,064 | $5.75 / 338 | 0 | 0 | 0.000000% | -0.995644 | -0.002552 | 0.000533 | 0.000062 | -0.019848 |
| T127May22C28.50 | CALL | 28.50 | $0.06 | | $0.25 / 1,239 | 0 | 100 | 108.160007% | 0.000565 | -0.000089 | 0.000871 | 0.000101 | 0.000007 |
| T127May22P28.50 | PUT | 28.50 | | $3.25 / 3,064 | $5.25 / 340 | 0 | 0 | 0.000000% | -0.995412 | -0.002597 | 0.000871 | 0.000101 | -0.019503 |
| T127May22P28.00 | PUT | 28.00 | | $2.81 / 3,064 | $4.75 / 339 | 0 | 0 | 0.000000% | -0.995030 | -0.002662 | 0.001401 | 0.000162 | -0.019156 |
| T127May22C28.00 | CALL | 28.00 | $0.07 | | $0.24 / 1,654 | 0 | 100 | 103.625154% | 0.000947 | -0.000144 | 0.001401 | 0.000162 | 0.000012 |
| T127May22P27.50 | PUT | 27.50 | | $2.31 / 3,064 | $4.25 / 333 | 0 | 0 | 0.000000% | -0.994408 | -0.002756 | 0.002224 | 0.000257 | -0.018806 |
| T127May22C27.50 | CALL | 27.50 | $0.09 | | $0.24 / 2,591 | 0 | 100 | 100.078228% | 0.001569 | -0.000228 | 0.002224 | 0.000257 | 0.000020 |
| T127May22P27.00 | PUT | 27.00 | $3.51 | $1.82 / 3,064 | $3.75 / 336 | 0 | 1 | 0.000000% | -0.993412 | -0.002895 | 0.003474 | 0.000402 | -0.018451 |
| T127May22C27.00 | CALL | 27.00 | $0.10 | $0.01 / 671 | $0.24 / 2,645 | 0 | 4 | 82.655976% | 0.002565 | -0.000356 | 0.003474 | 0.000402 | 0.000033 |
| T127May22P26.50 | PUT | 26.50 | | $1.34 / 1,738 | $4.20 / 333 | 0 | 0 | 0.000000% | -0.991841 | -0.003096 | 0.005340 | 0.000617 | -0.018088 |
| T127May22C26.50 | CALL | 26.50 | $0.32 | $0.03 / 429 | $0.24 / 2,780 | 0 | 1 | 80.573378% | 0.004136 | -0.000546 | 0.005340 | 0.000617 | 0.000053 |
| T127May22P26.00 | PUT | 26.00 | | $2.01 / 204 | $2.14 / 56 | 0 | 0 | 0.000000% | -0.989402 | -0.003384 | 0.008065 | 0.000932 | -0.017715 |
| T127May22C26.00 | CALL | 26.00 | $0.22 | $0.07 / 396 | $0.24 / 2,157 | 0 | 77 | 79.500702% | 0.006575 | -0.000824 | 0.008065 | 0.000932 | 0.000084 |
| T127May22P25.50 | PUT | 25.50 | $1.48 | $1.59 / 74 | $1.71 / 206 | 0 | 1 | 0.000000% | -0.985684 | -0.003791 | 0.011955 | 0.001382 | -0.017326 |
| T127May22C25.00 | CALL | 25.00 | $1.05 | $0.24 / 50 | $0.31 / 600 | 0 | 101 | 83.799885% | 0.015855 | -0.001771 | 0.017371 | 0.002008 | 0.000201 |
| T27May22P24.50 | PUT | 24.50 | | $4.95 / 181 | $5.35 / 138 | 0 | 0 | 0.000000% | -0.971971 | -0.005106 | 0.024705 | 0.002856 | -0.016468 |
| T127May22P24.50 | PUT | 24.50 | $1.07 | $0.86 / 102 | $0.96 / 322 | 0 | 3 | 0.000000% | -0.971971 | -0.005106 | 0.024705 | 0.002856 | -0.016468 |
| T127May22C24.50 | CALL | 24.50 | $0.45 | $0.39 / 521 | $0.47 / 494 | 0 | 115 | 91.675408% | 0.024006 | -0.002514 | 0.024705 | 0.002856 | 0.000304 |
| T27May22C24.00 | CALL | 24.00 | $0.06 | | $0.03 / 21 | 0 | 52 | 44.894916% | 0.035698 | -0.003489 | 0.034342 | 0.003970 | 0.000451 |
| T127May22P24.00 | PUT | 24.00 | $0.92 | $0.60 / 539 | $0.68 / 481 | 0 | 10 | 0.000000% | -0.960279 | -0.006090 | 0.034342 | 0.003970 | -0.015978 |
| T27May22P24.00 | PUT | 24.00 | $4.65 | $4.05 / 219 | $4.95 / 212 | 0 | 3 | 0.000000% | -0.960279 | -0.006090 | 0.034342 | 0.003970 | -0.015978 |
| T127May22C23.50 | CALL | 23.50 | $2.24 | $0.90 / 338 | $1.02 / 289 | 0 | 12 | 114.388364% | 0.052082 | -0.004723 | 0.046586 | 0.005385 | 0.000657 |
| T127May22P23.50 | PUT | 23.50 | $0.54 | $0.40 / 686 | $0.48 / 567 | 0 | 123 | 0.000000% | -0.943895 | -0.007335 | 0.046586 | 0.005385 | -0.015431 |
| T27May22P23.50 | PUT | 23.50 | | $2.95 / 225 | $4.30 / 103 | 0 | 0 | 44.598450% | -0.943895 | -0.007335 | 0.046586 | 0.005385 | -0.015431 |
| T27May22C23.50 | CALL | 23.50 | $0.03 | | $0.03 / 8 | 0 | 102 | 41.388814% | 0.052082 | -0.004723 | 0.046586 | 0.005385 | 0.000657 |
| T127May22C23.00 | CALL | 23.00 | $1.99 | $1.25 / 319 | $1.38 / 293 | 0 | 2 | 127.656767% | 0.074478 | -0.006225 | 0.061560 | 0.007116 | 0.000936 |
| T127May22P23.00 | PUT | 23.00 | $0.53 | $0.26 / 1,118 | $0.33 / 562 | 0 | 2 | 0.000000% | -0.921499 | -0.008848 | 0.061560 | 0.007116 | -0.014809 |
| T27May22P23.00 | PUT | 23.00 | | $2.49 / 298 | $3.75 / 23 | 0 | 0 | 42.791116% | -0.921499 | -0.008848 | 0.061560 | 0.007116 | -0.014809 |
| T27May22C23.00 | CALL | 23.00 | $0.02 | | $0.08 / 487 | 0 | 246 | 46.162567% | 0.074478 | -0.006225 | 0.061560 | 0.007116 | 0.000936 |
| T127May22C22.50 | CALL | 22.50 | $2.26 | $1.64 / 222 | $1.81 / 198 | 0 | 4 | 142.265338% | 0.104287 | -0.007975 | 0.079097 | 0.009143 | 0.001306 |
| T127May22P22.50 | PUT | 22.50 | $0.40 | $0.16 / 1,968 | $0.53 / 1,310 | 0 | 1 | 0.000000% | -0.891689 | -0.010608 | 0.079097 | 0.009143 | -0.014096 |
| T27May22P22.50 | PUT | 22.50 | $2.17 | $1.97 / 295 | $3.85 / 239 | 0 | 1 | 37.209802% | -0.891689 | -0.010608 | 0.079097 | 0.009143 | -0.014096 |
| T27May22P22.00 | PUT | 22.00 | | $0.94 / 260 | $4.00 / 230 | 0 | 0 | 26.351137% | -0.853130 | -0.012551 | 0.098614 | 0.011400 | -0.013278 |
| T127May22P22.00 | PUT | 22.00 | $0.14 | $0.10 / 489 | $0.25 / 211 | 0 | 15 | 0.000000% | -0.853130 | -0.012551 | 0.098614 | 0.011400 | -0.013278 |
| T127May22C22.00 | CALL | 22.00 | $3.55 | $2.07 / 220 | $2.24 / 200 | 0 | 0 | 156.767687% | 0.142847 | -0.009908 | 0.098614 | 0.011400 | 0.001782 |
| T27May22P21.50 | PUT | 21.50 | | $1.17 / 215 | $2.58 / 227 | 0 | 0 | 20.513356% | -0.804760 | -0.014562 | 0.119037 | 0.013760 | -0.012343 |
| T127May22P21.50 | PUT | 21.50 | $0.25 | $0.06 / 2,249 | $0.24 / 2,115 | 0 | 1 | 0.000000% | -0.804760 | -0.014562 | 0.119037 | 0.013760 | -0.012343 |
| T127May22C21.50 | CALL | 21.50 | | $1.71 / 3,070 | $4.10 / 351 | 0 | 0 | 186.433142% | 0.191217 | -0.011908 | 0.119037 | 0.013760 | 0.002375 |
| T27May22P21.00 | PUT | 21.00 | $1.82 | $1.49 / 2,985 | $2.30 / 401 | 0 | 6 | 34.060472% | -0.746047 | -0.016473 | 0.138784 | 0.016043 | -0.011288 |
| T127May22P21.00 | PUT | 21.00 | $0.10 | $0.03 / 755 | $0.24 / 1,995 | 0 | 1 | 0.000000% | -0.746047 | -0.016473 | 0.138784 | 0.016043 | -0.011288 |
| T127May22C21.00 | CALL | 21.00 | | $2.36 / 1,512 | $5.00 / 315 | 0 | 0 | 216.988967% | 0.249930 | -0.013809 | 0.138784 | 0.016043 | 0.003089 |
| T27May22P20.50 | PUT | 20.50 | $1.41 | $0.99 / 3,963 | $1.94 / 399 | 0 | 23 | 32.473105% | -0.677260 | -0.018079 | 0.155871 | 0.018018 | -0.010119 |
| T127May22P20.50 | PUT | 20.50 | | $0.01 / 569 | $0.24 / 2,429 | 0 | 0 | 0.000000% | -0.677260 | -0.018079 | 0.155871 | 0.018018 | -0.010119 |
| T127May22C20.50 | CALL | 20.50 | | $2.86 / 3,068 | $5.50 / 366 | 0 | 0 | 233.730119% | 0.318717 | -0.015404 | 0.155871 | 0.018018 | 0.003915 |
| T27May22P20.00 | PUT | 20.00 | $1.18 | $0.87 / 5,006 | $1.01 / 280 | 0 | 177 | 23.672279% | -0.599685 | -0.019159 | 0.168158 | 0.019439 | -0.008857 |
| T127May22P20.00 | PUT | 20.00 | | | $0.24 / 2,074 | 0 | 0 | 0.000000% | -0.599685 | -0.019159 | 0.168158 | 0.019439 | -0.008857 |
| T127May22C20.00 | CALL | 20.00 | $3.74 | $3.35 / 3,067 | $6.00 / 369 | 0 | 0 | 250.211595% | 0.396292 | -0.016473 | 0.168158 | 0.019439 | 0.004834 |
| T127May22P19.50 | PUT | 19.50 | | | $0.24 / 1,734 | 0 | 0 | 2.734793% | -0.515717 | -0.019517 | 0.173712 | 0.020081 | -0.007538 |
| T127May22C19.50 | CALL | 19.50 | | $3.80 / 3,069 | $6.45 / 355 | 0 | 0 | 264.417915% | 0.480260 | -0.016822 | 0.173712 | 0.020081 | 0.005811 |
| T127May22P19.00 | PUT | 19.00 | | | $0.24 / 670 | 0 | 0 | 17.825479% | -0.428768 | -0.019029 | 0.171240 | 0.019795 | -0.006208 |
| T127May22C19.00 | CALL | 19.00 | $4.64 | $4.30 / 3,072 | $6.95 / 359 | 0 | 1 | 281.373573% | 0.567209 | -0.016323 | 0.171240 | 0.019795 | 0.006798 |
| T127May22C18.50 | CALL | 18.50 | | $4.80 / 3,069 | $7.45 / 361 | 0 | 0 | 298.587573% | 0.653041 | -0.014959 | 0.160472 | 0.018550 | 0.007741 |
| T27May22C18.50 | CALL | 18.50 | $0.87 | $0.86 / 4,676 | $1.46 / 4,645 | 0 | 55 | 36.328830% | 0.653041 | -0.014959 | 0.160472 | 0.018550 | 0.007741 |
| T127May22P18.50 | PUT | 18.50 | | | $0.24 / 571 | 0 | 0 | 27.273503% | -0.342936 | -0.017676 | 0.160472 | 0.018550 | -0.004924 |
| T127May22P18.00 | PUT | 18.00 | | | $0.24 / 1,893 | 0 | 0 | 35.849607% | -0.262478 | -0.015571 | 0.142364 | 0.016457 | -0.003740 |
| T127May22C18.00 | CALL | 18.00 | | $5.15 / 3,069 | $6.65 / 345 | 0 | 0 | 275.747207% | 0.733498 | -0.012843 | 0.142364 | 0.016457 | 0.008582 |
| T27May22C18.00 | CALL | 18.00 | $1.27 | $1.47 / 1 | $1.58 / 40 | 0 | 7 | 37.393927% | 0.733498 | -0.012843 | 0.142364 | 0.016457 | 0.008582 |
| T27May22C17.50 | CALL | 17.50 | | $1.90 / 3 | $2.05 / 60 | 0 | 0 | 42.072497% | 0.804812 | -0.010204 | 0.119017 | 0.013758 | 0.009274 |
| T127May22P17.00 | PUT | 17.00 | $0.07 | | $0.24 / 1,962 | 0 | 0 | 52.100257% | -0.131680 | -0.010096 | 0.093286 | 0.010784 | -0.001853 |
| T127May22C17.00 | CALL | 17.00 | | $6.15 / 3,069 | $7.65 / 350 | 0 | 0 | 309.840115% | 0.864297 | -0.007347 | 0.093286 | 0.010784 | 0.009785 |
| T27May22C16.50 | CALL | 16.50 | $3.75 | $1.77 / 431 | $2.98 / 43 | 0 | 1 | 34.897715% | 0.910748 | -0.004589 | 0.068167 | 0.007880 | 0.010103 |
| T27May22C16.00 | CALL | 16.00 | | $2.39 / 496 | $3.45 / 43 | 0 | 0 | 34.183849% | 0.944511 | -0.002188 | 0.046147 | 0.005335 | 0.010236 |
| T27May22C15.50 | CALL | 15.50 | | $2.91 / 417 | $3.95 / 42 | 0 | 0 | 43.683120% | 0.967206 | -0.000299 | 0.028741 | 0.003322 | 0.010212 |
| T27May22C15.00 | CALL | 15.00 | | $4.05 / 425 | $4.50 / 184 | 0 | 0 | 46.408333% | 0.981214 | 0.001044 | 0.016339 | 0.001889 | 0.010065 |
| T127May22P15.00 | PUT | 15.00 | | | $0.24 / 827 | 0 | 0 | 84.343275% | -0.014763 | -0.001746 | 0.016339 | 0.001889 | -0.000204 |
| T127May22C15.00 | CALL | 15.00 | | $8.15 / 3,177 | $9.65 / 427 | 0 | 0 | 383.886471% | 0.981214 | 0.001044 | 0.016339 | 0.001889 | 0.010065 |
| T27May22P15.00 | PUT | 15.00 | $0.04 | $0.01 / 634 | $0.03 / 40 | 0 | 96 | 48.584637% | -0.014763 | -0.001746 | 0.016339 | 0.001889 | -0.000204 |
| T27May22P14.50 | PUT | 14.50 | $0.04 | | $0.03 / 45 | 0 | 255 | 57.950339% | -0.006889 | -0.000896 | 0.008404 | 0.000972 | -0.000095 |