T Option Chain

End of day data from May 3, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.27 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.00CALL20.00$0.26$0.26 / 75$0.28 / 798411,75927.518102%0.396292-0.0164730.1681580.0194390.004834
T27May22C19.50CALL19.50$0.47$0.46 / 44$0.51 / 5228552729.488585%0.480260-0.0168220.1737120.0200810.005811
T27May22C20.50CALL20.50$0.16$0.13 / 696$0.18 / 2017442627.649180%0.318717-0.0154040.1558710.0180180.003915
T27May22C21.00CALL21.00$0.09$0.07 / 376$0.10 / 111255627.879031%0.249930-0.0138090.1387840.0160430.003089
T27May22P18.50PUT18.50$0.23$0.22 / 1,759$0.27 / 1610234227.571088%-0.342936-0.0176760.1604720.018550-0.004924
T27May22C21.50CALL21.50$0.05$0.05 / 94$0.06 / 17891529.547934%0.191217-0.0119080.1190370.0137600.002375
T27May22C22.00CALL22.00$0.06$0.03 / 141$0.04 / 17426630.924908%0.142847-0.0099080.0986140.0114000.001782
T27May22P18.00PUT18.00$0.15$0.14 / 1,336$0.19 / 39701,18430.604842%-0.262478-0.0155710.1423640.016457-0.003740
T27May22P19.50PUT19.50$0.62$0.57 / 3,369$0.67 / 474339824.337242%-0.515717-0.0195170.1737120.020081-0.007538
T27May22P17.00PUT17.00$0.08$0.07 / 751$0.09 / 1101920236.835418%-0.131680-0.0100960.0932860.010784-0.001853
T127May22P25.00PUT25.00$1.12$1.20 / 105$1.31 / 31015290.000000%-0.980122-0.0043510.0173710.002008-0.016913
T127May22C24.00CALL24.00$0.75$0.61 / 517$0.71 / 4881533102.147533%0.035698-0.0034890.0343420.0039700.000451
T27May22P19.00PUT19.00$0.36$0.36 / 22$0.41 / 801574625.315943%-0.428768-0.0190290.1712400.019795-0.006208
T27May22C19.00CALL19.00$0.82$0.71 / 520$0.78 / 71467930.306254%0.567209-0.0163230.1712400.0197950.006798
T27May22P16.00PUT16.00$0.03$0.03 / 29$0.05 / 1,422108742.826998%-0.051466-0.0049580.0461470.005335-0.000717
T27May22P16.50PUT16.50$0.05$0.05 / 675$0.07 / 557815040.424374%-0.085229-0.0073480.0681670.007880-0.001193
T27May22P17.50PUT17.50$0.10$0.10 / 369$0.13 / 11625533.823869%-0.191165-0.0129420.1190170.013758-0.002706
T127May22C25.50CALL25.50$0.16$0.14 / 130$0.26 / 61412680.724763%0.010293-0.0012200.0119550.0013820.000131
T27May22C24.50CALL24.50$0.02$0.03 / 3116948.277380%0.024006-0.0025140.0247050.0028560.000304
T27May22C22.50CALL22.50$0.01$0.02 / 166$0.03 / 27121132.834771%0.104287-0.0079750.0790970.0091430.001306
T27May22C17.00CALL17.00$1.98$2.19 / 429$2.58 / 991141.711733%0.864297-0.0073470.0932860.0107840.009785
T27May22P15.50PUT15.50$0.03$0.02 / 1,661$0.03 / 112444.736316%-0.028771-0.0030790.0287410.003322-0.000399
T27May22C14.50CALL14.50$4.47$4.60 / 281$5.15 / 4561176.164209%0.9890880.0019040.0084040.0009720.009831
T127May22C31.00CALL31.00$0.24 / 2,17700123.015447%0.000036-0.0000070.0000670.0000080.000000
T127May22P31.00PUT31.00$6.10$6.40 / 3,141$7.90 / 425010.000000%-0.995941-0.0024620.0000670.000008-0.021221
T127May22C30.00CALL30.00$0.24 / 1,77100116.878283%0.000112-0.0000200.0001930.0000220.000001
T127May22P30.00PUT30.00$6.10$5.40 / 3,068$6.90 / 342010.000000%-0.995865-0.0024960.0001930.000022-0.020536
T127May22C29.50CALL29.50$0.03$0.24 / 2,073040113.696631%0.000194-0.0000330.0003230.0000370.000002
T127May22P29.50PUT29.50$5.00 / 3,061$6.50 / 340000.000000%-0.995783-0.0025200.0003230.000037-0.020192
T127May22C29.00CALL29.00$0.04$0.24 / 1,2610100110.428812%0.000333-0.0000550.0005330.0000620.000004
T127May22P29.00PUT29.00$3.75 / 3,064$5.75 / 338000.000000%-0.995644-0.0025520.0005330.000062-0.019848
T127May22C28.50CALL28.50$0.06$0.25 / 1,2390100108.160007%0.000565-0.0000890.0008710.0001010.000007
T127May22P28.50PUT28.50$3.25 / 3,064$5.25 / 340000.000000%-0.995412-0.0025970.0008710.000101-0.019503
T127May22P28.00PUT28.00$2.81 / 3,064$4.75 / 339000.000000%-0.995030-0.0026620.0014010.000162-0.019156
T127May22C28.00CALL28.00$0.07$0.24 / 1,6540100103.625154%0.000947-0.0001440.0014010.0001620.000012
T127May22P27.50PUT27.50$2.31 / 3,064$4.25 / 333000.000000%-0.994408-0.0027560.0022240.000257-0.018806
T127May22C27.50CALL27.50$0.09$0.24 / 2,5910100100.078228%0.001569-0.0002280.0022240.0002570.000020
T127May22P27.00PUT27.00$3.51$1.82 / 3,064$3.75 / 336010.000000%-0.993412-0.0028950.0034740.000402-0.018451
T127May22C27.00CALL27.00$0.10$0.01 / 671$0.24 / 2,6450482.655976%0.002565-0.0003560.0034740.0004020.000033
T127May22P26.50PUT26.50$1.34 / 1,738$4.20 / 333000.000000%-0.991841-0.0030960.0053400.000617-0.018088
T127May22C26.50CALL26.50$0.32$0.03 / 429$0.24 / 2,7800180.573378%0.004136-0.0005460.0053400.0006170.000053
T127May22P26.00PUT26.00$2.01 / 204$2.14 / 56000.000000%-0.989402-0.0033840.0080650.000932-0.017715
T127May22C26.00CALL26.00$0.22$0.07 / 396$0.24 / 2,15707779.500702%0.006575-0.0008240.0080650.0009320.000084
T127May22P25.50PUT25.50$1.48$1.59 / 74$1.71 / 206010.000000%-0.985684-0.0037910.0119550.001382-0.017326
T127May22C25.00CALL25.00$1.05$0.24 / 50$0.31 / 600010183.799885%0.015855-0.0017710.0173710.0020080.000201
T27May22P24.50PUT24.50$4.95 / 181$5.35 / 138000.000000%-0.971971-0.0051060.0247050.002856-0.016468
T127May22P24.50PUT24.50$1.07$0.86 / 102$0.96 / 322030.000000%-0.971971-0.0051060.0247050.002856-0.016468
T127May22C24.50CALL24.50$0.45$0.39 / 521$0.47 / 494011591.675408%0.024006-0.0025140.0247050.0028560.000304
T27May22C24.00CALL24.00$0.06$0.03 / 2105244.894916%0.035698-0.0034890.0343420.0039700.000451
T127May22P24.00PUT24.00$0.92$0.60 / 539$0.68 / 4810100.000000%-0.960279-0.0060900.0343420.003970-0.015978
T27May22P24.00PUT24.00$4.65$4.05 / 219$4.95 / 212030.000000%-0.960279-0.0060900.0343420.003970-0.015978
T127May22C23.50CALL23.50$2.24$0.90 / 338$1.02 / 289012114.388364%0.052082-0.0047230.0465860.0053850.000657
T127May22P23.50PUT23.50$0.54$0.40 / 686$0.48 / 56701230.000000%-0.943895-0.0073350.0465860.005385-0.015431
T27May22P23.50PUT23.50$2.95 / 225$4.30 / 1030044.598450%-0.943895-0.0073350.0465860.005385-0.015431
T27May22C23.50CALL23.50$0.03$0.03 / 8010241.388814%0.052082-0.0047230.0465860.0053850.000657
T127May22C23.00CALL23.00$1.99$1.25 / 319$1.38 / 29302127.656767%0.074478-0.0062250.0615600.0071160.000936
T127May22P23.00PUT23.00$0.53$0.26 / 1,118$0.33 / 562020.000000%-0.921499-0.0088480.0615600.007116-0.014809
T27May22P23.00PUT23.00$2.49 / 298$3.75 / 230042.791116%-0.921499-0.0088480.0615600.007116-0.014809
T27May22C23.00CALL23.00$0.02$0.08 / 487024646.162567%0.074478-0.0062250.0615600.0071160.000936
T127May22C22.50CALL22.50$2.26$1.64 / 222$1.81 / 19804142.265338%0.104287-0.0079750.0790970.0091430.001306
T127May22P22.50PUT22.50$0.40$0.16 / 1,968$0.53 / 1,310010.000000%-0.891689-0.0106080.0790970.009143-0.014096
T27May22P22.50PUT22.50$2.17$1.97 / 295$3.85 / 2390137.209802%-0.891689-0.0106080.0790970.009143-0.014096
T27May22P22.00PUT22.00$0.94 / 260$4.00 / 2300026.351137%-0.853130-0.0125510.0986140.011400-0.013278
T127May22P22.00PUT22.00$0.14$0.10 / 489$0.25 / 2110150.000000%-0.853130-0.0125510.0986140.011400-0.013278
T127May22C22.00CALL22.00$3.55$2.07 / 220$2.24 / 20000156.767687%0.142847-0.0099080.0986140.0114000.001782
T27May22P21.50PUT21.50$1.17 / 215$2.58 / 2270020.513356%-0.804760-0.0145620.1190370.013760-0.012343
T127May22P21.50PUT21.50$0.25$0.06 / 2,249$0.24 / 2,115010.000000%-0.804760-0.0145620.1190370.013760-0.012343
T127May22C21.50CALL21.50$1.71 / 3,070$4.10 / 35100186.433142%0.191217-0.0119080.1190370.0137600.002375
T27May22P21.00PUT21.00$1.82$1.49 / 2,985$2.30 / 4010634.060472%-0.746047-0.0164730.1387840.016043-0.011288
T127May22P21.00PUT21.00$0.10$0.03 / 755$0.24 / 1,995010.000000%-0.746047-0.0164730.1387840.016043-0.011288
T127May22C21.00CALL21.00$2.36 / 1,512$5.00 / 31500216.988967%0.249930-0.0138090.1387840.0160430.003089
T27May22P20.50PUT20.50$1.41$0.99 / 3,963$1.94 / 39902332.473105%-0.677260-0.0180790.1558710.018018-0.010119
T127May22P20.50PUT20.50$0.01 / 569$0.24 / 2,429000.000000%-0.677260-0.0180790.1558710.018018-0.010119
T127May22C20.50CALL20.50$2.86 / 3,068$5.50 / 36600233.730119%0.318717-0.0154040.1558710.0180180.003915
T27May22P20.00PUT20.00$1.18$0.87 / 5,006$1.01 / 280017723.672279%-0.599685-0.0191590.1681580.019439-0.008857
T127May22P20.00PUT20.00$0.24 / 2,074000.000000%-0.599685-0.0191590.1681580.019439-0.008857
T127May22C20.00CALL20.00$3.74$3.35 / 3,067$6.00 / 36900250.211595%0.396292-0.0164730.1681580.0194390.004834
T127May22P19.50PUT19.50$0.24 / 1,734002.734793%-0.515717-0.0195170.1737120.020081-0.007538
T127May22C19.50CALL19.50$3.80 / 3,069$6.45 / 35500264.417915%0.480260-0.0168220.1737120.0200810.005811
T127May22P19.00PUT19.00$0.24 / 6700017.825479%-0.428768-0.0190290.1712400.019795-0.006208
T127May22C19.00CALL19.00$4.64$4.30 / 3,072$6.95 / 35901281.373573%0.567209-0.0163230.1712400.0197950.006798
T127May22C18.50CALL18.50$4.80 / 3,069$7.45 / 36100298.587573%0.653041-0.0149590.1604720.0185500.007741
T27May22C18.50CALL18.50$0.87$0.86 / 4,676$1.46 / 4,64505536.328830%0.653041-0.0149590.1604720.0185500.007741
T127May22P18.50PUT18.50$0.24 / 5710027.273503%-0.342936-0.0176760.1604720.018550-0.004924
T127May22P18.00PUT18.00$0.24 / 1,8930035.849607%-0.262478-0.0155710.1423640.016457-0.003740
T127May22C18.00CALL18.00$5.15 / 3,069$6.65 / 34500275.747207%0.733498-0.0128430.1423640.0164570.008582
T27May22C18.00CALL18.00$1.27$1.47 / 1$1.58 / 400737.393927%0.733498-0.0128430.1423640.0164570.008582
T27May22C17.50CALL17.50$1.90 / 3$2.05 / 600042.072497%0.804812-0.0102040.1190170.0137580.009274
T127May22P17.00PUT17.00$0.07$0.24 / 1,9620052.100257%-0.131680-0.0100960.0932860.010784-0.001853
T127May22C17.00CALL17.00$6.15 / 3,069$7.65 / 35000309.840115%0.864297-0.0073470.0932860.0107840.009785
T27May22C16.50CALL16.50$3.75$1.77 / 431$2.98 / 430134.897715%0.910748-0.0045890.0681670.0078800.010103
T27May22C16.00CALL16.00$2.39 / 496$3.45 / 430034.183849%0.944511-0.0021880.0461470.0053350.010236
T27May22C15.50CALL15.50$2.91 / 417$3.95 / 420043.683120%0.967206-0.0002990.0287410.0033220.010212
T27May22C15.00CALL15.00$4.05 / 425$4.50 / 1840046.408333%0.9812140.0010440.0163390.0018890.010065
T127May22P15.00PUT15.00$0.24 / 8270084.343275%-0.014763-0.0017460.0163390.001889-0.000204
T127May22C15.00CALL15.00$8.15 / 3,177$9.65 / 42700383.886471%0.9812140.0010440.0163390.0018890.010065
T27May22P15.00PUT15.00$0.04$0.01 / 634$0.03 / 4009648.584637%-0.014763-0.0017460.0163390.001889-0.000204
T27May22P14.50PUT14.50$0.04$0.03 / 45025557.950339%-0.006889-0.0008960.0084040.000972-0.000095