T Option Chain

End of day data from May 4, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.00CALL20.00$0.46$0.47 / 195$0.48 / 101,6362,51926.045081%0.500925-0.0176340.1728880.0203300.006006
T27May22C21.00CALL21.00$0.14$0.14 / 327$0.15 / 1058260625.105178%0.337296-0.0165130.1585400.0186430.004106
T27May22C19.50CALL19.50$0.76$0.75 / 15$0.81 / 4731972328.196225%0.587484-0.0169070.1685000.0198140.006977
T27May22C20.50CALL20.50$0.26$0.27 / 12$0.28 / 325655825.512412%0.416341-0.0174670.1692210.0198990.005033
T27May22P18.00PUT18.00$0.08$0.07 / 226$0.09 / 71871,24031.487937%-0.177705-0.0129320.1130750.013297-0.002485
T27May22P19.50PUT19.50$0.33$0.31 / 162$0.35 / 4110841724.766986%-0.408706-0.0196590.1685000.019814-0.005838
T27May22P17.00PUT17.00$0.04$0.03 / 394$0.05 / 8268421437.846477%-0.077854-0.0071810.0632980.007443-0.001077
T127May22C25.00CALL25.00$0.32$0.42 / 2$0.49 / 28010191.566875%0.026731-0.0028840.0268730.0031600.000336
T27May22P19.00PUT19.00$0.19$0.19 / 1$0.20 / 214575326.273886%-0.324289-0.0180640.1560820.018354-0.004596
T27May22P20.00PUT20.00$0.54$0.50 / 12$0.53 / 123717722.304166%-0.495265-0.0203760.1728880.020330-0.007138
T27May22P18.50PUT18.50$0.12$0.12 / 10$0.13 / 1,0022438228.949574%-0.246127-0.0157360.1368540.016093-0.003463
T27May22C21.50CALL21.50$0.07$0.07 / 351$0.08 / 401599225.348123%0.266431-0.0149580.1426130.0167700.003263
T27May22C19.00CALL19.00$1.11$1.09 / 22$1.18 / 3561468829.749293%0.671901-0.0153010.1560820.0183540.007891
T27May22C22.00CALL22.00$0.04$0.04 / 588$0.05 / 701327426.815188%0.205303-0.0130260.1235210.0145250.002528
T27May22C18.50CALL18.50$1.40$1.50 / 241$1.61 / 2665532.574555%0.750063-0.0129620.1368540.0160930.008695
T27May22P17.50PUT17.50$0.07$0.05 / 130$0.06 / 10526034.521058%-0.121337-0.0099750.0876060.010302-0.001687
T27May22C22.50CALL22.50$0.02$0.03 / 14$0.04 / 338221129.626174%0.154436-0.0109400.1032800.0121450.001910
T27May22C18.00CALL18.00$1.96$1.94 / 108$2.10 / 412737.095580%0.818485-0.0101480.1130750.0132970.009345
T127May22C25.50CALL25.50$0.28$0.25 / 2$0.31 / 2113082.540421%0.017736-0.0020430.0190060.0022350.000223
T27May22C24.00CALL24.00$0.02$0.03 / 315240.171292%0.057382-0.0053450.0499980.0058790.000717
T27May22P16.50PUT16.50$0.05$0.02 / 412$0.04 / 976115841.274288%-0.046622-0.0047940.0423940.004985-0.000642
T127May22P31.00PUT31.00$6.10$5.85 / 3,159$7.85 / 441010.000000%-0.996117-0.0025260.0001280.000015-0.020372
T127May22C31.00CALL31.00$0.24 / 1,82700118.596106%0.000073-0.0000140.0001280.0000150.000001
T127May22P30.00PUT30.00$6.10$4.85 / 3,064$7.20 / 342010.000000%-0.995968-0.0025720.0003630.000043-0.019713
T127May22C30.00CALL30.00$0.24 / 1,47300112.258676%0.000222-0.0000390.0003630.0000430.000003
T127May22P29.50PUT29.50$4.35 / 3,064$6.70 / 340000.000000%-0.995810-0.0026080.0005990.000070-0.019383
T127May22C29.50CALL29.50$0.03$0.24 / 1,702040108.966010%0.000380-0.0000650.0005990.0000700.000005
T127May22P29.00PUT29.00$3.15 / 3,064$6.20 / 339000.000000%-0.995546-0.0026590.0009760.000115-0.019051
T127May22C29.00CALL29.00$0.04$0.24 / 1,2090100105.587042%0.000644-0.0001060.0009760.0001150.000008
T127May22P28.50PUT28.50$2.71 / 3,064$5.70 / 339000.000000%-0.995112-0.0027340.0015690.000184-0.018717
T127May22C28.50CALL28.50$0.06$0.25 / 1,5220100103.171043%0.001078-0.0001700.0015690.0001840.000014
T127May22P28.00PUT28.00$2.31 / 3,064$5.20 / 341000.000000%-0.994408-0.0028430.0024830.000292-0.018379
T127May22C28.00CALL28.00$0.07$0.24 / 2,162010098.544472%0.001782-0.0002680.0024830.0002920.000023
T127May22C27.50CALL27.50$0.09$0.01 / 552$0.24 / 2,165010081.275490%0.002908-0.0004180.0038690.0004550.000037
T127May22P27.50PUT27.50$1.76 / 3,064$4.70 / 339000.000000%-0.993282-0.0030030.0038690.000455-0.018036
T127May22C27.00CALL27.00$0.10$0.03 / 1$0.24 / 8880479.154063%0.004678-0.0006390.0059250.0006970.000059
T127May22P27.00PUT27.00$3.51$1.28 / 2,013$4.30 / 350010.000000%-0.991512-0.0032350.0059250.000697-0.017685
T127May22C26.50CALL26.50$0.32$0.06 / 1$0.25 / 990178.025153%0.007413-0.0009610.0089130.0010480.000094
T127May22P26.50PUT26.50$1.82 / 1$1.92 / 1000.000000%-0.988777-0.0035660.0089130.001048-0.017322
T127May22C26.00CALL26.00$0.22$0.13 / 2$0.25 / 107778.109428%0.011562-0.0014150.0131500.0015460.000146
T127May22P26.00PUT26.00$1.38 / 1$1.49 / 1000.000000%-0.984628-0.0040320.0131500.001546-0.016941
T127May22P25.50PUT25.50$1.48$1.00 / 1$1.10 / 1010.000000%-0.978454-0.0046700.0190060.002235-0.016535
T127May22P25.00PUT25.00$1.12$0.69 / 4$0.77 / 20140.000000%-0.969459-0.0055210.0268730.003160-0.016094
T127May22P24.50PUT24.50$1.07$0.47 / 2$0.53 / 2030.000000%-0.956642-0.0066240.0371170.004365-0.015606
T27May22C24.50CALL24.50$0.02$0.03 / 2706843.691449%0.039548-0.0039760.0371170.0043650.000496
T127May22C24.50CALL24.50$0.45$0.68 / 2$0.77 / 20115103.993387%0.039548-0.0039760.0371170.0043650.000496
T27May22P24.50PUT24.50$4.40 / 192$4.70 / 1170034.780131%-0.956642-0.0066240.0371170.004365-0.015606
T27May22P24.00PUT24.00$4.65$3.95 / 104$4.20 / 1380325.840773%-0.938808-0.0080030.0499980.005879-0.015056
T127May22P24.00PUT24.00$0.92$0.29 / 2$0.35 / 20100.000000%-0.938808-0.0080030.0499980.005879-0.015056
T127May22C24.00CALL24.00$0.75$0.99 / 1$1.10 / 1027116.690747%0.057382-0.0053450.0499980.0058790.000717
T127May22C23.50CALL23.50$2.24$1.37 / 1$1.49 / 1012130.944626%0.081572-0.0069920.0655700.0077110.001016
T27May22C23.50CALL23.50$0.03$0.03 / 15010236.514310%0.081572-0.0069920.0655700.0077110.001016
T27May22P23.50PUT23.50$3.45 / 121$3.70 / 1330022.600587%-0.914618-0.0096600.0655700.007711-0.014428
T127May22P23.50PUT23.50$0.54$0.18 / 2$0.25 / 201230.000000%-0.914618-0.0096600.0655700.007711-0.014428
T127May22P23.00PUT23.00$0.53$0.11 / 627$0.25 / 1020.000000%-0.882689-0.0115630.0835640.009827-0.013706
T27May22P23.00PUT23.00$2.96 / 106$3.20 / 1470019.221551%-0.882689-0.0115630.0835640.009827-0.013706
T127May22C23.00CALL23.00$1.99$1.80 / 1$1.94 / 102146.530323%0.113501-0.0088840.0835640.0098270.001409
T27May22C23.00CALL23.00$0.02$0.02 / 10024630.394664%0.113501-0.0088840.0835640.0098270.001409
T27May22P22.50PUT22.50$2.17$2.45 / 122$2.71 / 1630121.496576%-0.841754-0.0136300.1032800.012145-0.012877
T127May22C22.50CALL22.50$2.26$2.26 / 1$2.40 / 204162.072253%0.154436-0.0109400.1032800.0121450.001910
T127May22P22.50PUT22.50$0.40$0.07 / 1$0.25 / 194010.000000%-0.841754-0.0136300.1032800.012145-0.012877
T27May22P22.00PUT22.00$2.02 / 21$2.20 / 940018.254123%-0.790887-0.0157270.1235210.014525-0.011931
T127May22C22.00CALL22.00$3.55$1.61 / 1,982$4.65 / 33200193.659140%0.205303-0.0130260.1235210.0145250.002528
T127May22P22.00PUT22.00$0.14$0.04 / 490$0.24 / 1,3170150.000000%-0.790887-0.0157270.1235210.014525-0.011931
T27May22P21.50PUT21.50$1.44 / 322$2.07 / 3280030.885717%-0.729759-0.0176680.1426130.016770-0.010867
T127May22C21.50CALL21.50$2.11 / 1,512$5.00 / 31200206.421155%0.266431-0.0149580.1426130.0167700.003263
T127May22P21.50PUT21.50$0.25$0.02 / 396$0.24 / 1,7630137.586629%-0.729759-0.0176680.1426130.016770-0.010867
T127May22P21.00PUT21.00$0.10$0.01 / 388$0.24 / 1,612010.000000%-0.658894-0.0192340.1585400.018643-0.009695
T127May22C21.00CALL21.00$2.58 / 3,069$5.50 / 36200221.952106%0.337296-0.0165130.1585400.0186430.004106
T27May22P21.00PUT21.00$1.82$1.11 / 138$1.25 / 920618.914382%-0.658894-0.0192340.1585400.018643-0.009695
T127May22C20.50CALL20.50$2.97 / 3,069$6.10 / 36800237.924355%0.416341-0.0174670.1692210.0198990.005033
T127May22P20.50PUT20.50$0.24 / 951000.000000%-0.579849-0.0201990.1692210.019899-0.008440
T27May22P20.50PUT20.50$1.41$0.77 / 22$0.88 / 25802321.897744%-0.579849-0.0201990.1692210.019899-0.008440
T127May22P20.00PUT20.00$0.24 / 644008.630792%-0.495265-0.0203760.1728880.020330-0.007138
T127May22C20.00CALL20.00$3.74$3.50 / 3,072$6.45 / 35600251.095389%0.500925-0.0176340.1728880.0203300.006006
T127May22P19.50PUT19.50$0.24 / 5370020.026487%-0.408706-0.0196590.1685000.019814-0.005838
T127May22C19.50CALL19.50$3.95 / 3,069$7.00 / 37600267.438530%0.587484-0.0169070.1685000.0198140.006977
T127May22P19.00PUT19.00$0.24 / 5400029.056721%-0.324289-0.0180640.1560820.018354-0.004596
T127May22C19.00CALL19.00$4.64$4.50 / 3,072$7.55 / 35901286.676506%0.671901-0.0153010.1560820.0183540.007891
T127May22P18.50PUT18.50$0.24 / 1,0160037.395430%-0.246127-0.0157360.1368540.016093-0.003463
T127May22C18.50CALL18.50$5.00 / 3,072$7.90 / 37800299.413312%0.750063-0.0129620.1368540.0160930.008695
T127May22P18.00PUT18.00$0.24 / 1,0370045.426601%-0.177705-0.0129320.1130750.013297-0.002485
T127May22C18.00CALL18.00$5.50 / 3,072$8.50 / 37800319.353219%0.818485-0.0101480.1130750.0132970.009345
T27May22C17.50CALL17.50$2.41 / 83$2.60 / 410042.667666%0.874853-0.0071810.0876060.0103020.009814
T27May22C17.00CALL17.00$1.98$2.63 / 228$3.10 / 710028.141279%0.918336-0.0043760.0632980.0074430.010096
T127May22C17.00CALL17.00$6.50 / 3,072$9.55 / 36300356.486741%0.918336-0.0043760.0632980.0074430.010096
T127May22P17.00PUT17.00$0.07$0.24 / 1,0000061.160908%-0.077854-0.0071810.0632980.007443-0.001077
T27May22C16.50CALL16.50$3.75$3.40 / 84$3.55 / 510152.591741%0.949568-0.0019790.0423940.0049850.010202
T27May22C16.00CALL16.00$3.90 / 69$4.25 / 2150072.002473%0.970327-0.0001230.0261420.0030740.010161
T27May22P16.00PUT16.00$0.03$0.02 / 35$0.03 / 809545.410894%-0.025863-0.0029490.0261420.003074-0.000355
T27May22C15.50CALL15.50$4.30 / 157$4.60 / 1320061.667999%0.9830080.0011790.0147320.0017320.010007
T27May22P15.50PUT15.50$0.03$0.06 / 5002560.026715%-0.013182-0.0016580.0147320.001732-0.000180
T27May22C15.00CALL15.00$4.85 / 137$5.15 / 1330077.202956%0.9900720.0020020.0075230.0008850.009775
T127May22C15.00CALL15.00$8.50 / 3,192$10.90 / 45100413.029744%0.9900720.0020020.0075230.0008850.009775
T27May22P15.00PUT15.00$0.04$0.04 / 1909661.494054%-0.006118-0.0008450.0075230.000885-0.000083
T127May22P15.00PUT15.00$0.24 / 6210093.171352%-0.006118-0.0008450.0075230.000885-0.000083
T27May22C14.50CALL14.50$4.47$5.35 / 103$5.55 / 390075.061454%0.9936300.0024710.0034480.0004060.009495
T27May22P14.50PUT14.50$0.04$0.04 / 48025567.704093%-0.002560-0.0003870.0034480.000406-0.000035