T Option Chain

End of day data from May 5, 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$0.51$0.49 / 48$0.53 / 168453,73928.604073%0.498566-0.0181730.1760270.0198920.005734
T27May22C22.00CALL22.00$0.05$0.04 / 609$0.06 / 340826628.184541%0.199604-0.0131730.1236500.0139730.002357
T27May22P19.50PUT19.50$0.39$0.33 / 12$0.38 / 6818444326.434567%-0.409723-0.0200960.1716490.019397-0.005597
T27May22P19.00PUT19.00$0.24$0.20 / 12$0.24 / 44815573528.279590%-0.323831-0.0184500.1588080.017946-0.004388
T27May22P18.00PUT18.00$0.10$0.08 / 619$0.11 / 2101241,37233.682835%-0.175279-0.0131090.1141160.012896-0.002344
T27May22C20.50CALL20.50$0.28$0.28 / 947$0.33 / 1158576827.889677%0.412590-0.0179520.1719290.0194290.004784
T27May22C19.50CALL19.50$0.79$0.79 / 40$0.86 / 127970231.481447%0.586666-0.0174490.1716490.0193970.006684
T27May22C21.00CALL21.00$0.15$0.15 / 1,134$0.19 / 685541,05827.505420%0.332474-0.0169010.1604980.0181370.003882
T27May22P18.50PUT18.50$0.14$0.13 / 11$0.16 / 6365338831.070334%-0.244471-0.0160280.1388170.015687-0.003290
T27May22C21.50CALL21.50$0.07$0.08 / 506$0.10 / 3322299427.453255%0.260953-0.0152260.1436580.0162340.003065
T27May22P17.50PUT17.50$0.06$0.07 / 90$0.08 / 22026437.966216%-0.118623-0.0100410.0877720.009919-0.001577
T27May22P20.00PUT20.00$0.55$0.51 / 12$0.57 / 231520323.783630%-0.497822-0.0208080.1760270.019892-0.006861
T27May22C23.00CALL23.00$0.03$0.02 / 427$0.05 / 5801124634.512033%0.108420-0.0088360.0823240.0093030.001291
T127May22C24.50CALL24.50$0.60$0.65 / 4$0.94 / 3894115110.686658%0.036546-0.0038300.0354280.0040040.000439
T27May22C19.00CALL19.00$1.10$1.11 / 1,145$1.26 / 1,859369133.835309%0.672557-0.0157900.1588080.0179460.007577
T27May22P16.00PUT16.00$0.02$0.01 / 331$0.06 / 4029549.186421%-0.024284-0.0028620.0252430.002853-0.000319
T27May22C24.50CALL24.50$0.01$0.02 / 516841.822389%0.036546-0.0038300.0354280.0040040.000439
T27May22C22.50CALL22.50$0.04$0.02 / 426$0.05 / 12121230.359290%0.148900-0.0109780.1026210.0115970.001766
T27May22C18.50CALL18.50$1.53$1.53 / 479$1.68 / 716137.474949%0.751917-0.0133560.1388170.0156870.008361
T27May22C17.00CALL17.00$2.82$2.06 / 124$3.10 / 401031.910448%0.921108-0.0044520.0628100.0070980.009710
T27May22C15.00CALL15.00$4.75$4.75 / 112$5.05 / 451059.117875%0.9908740.0019690.0069830.0007890.009375
T127May22C31.00CALL31.00$0.24 / 1,98300121.259000%0.000055-0.0000110.0000990.0000110.000001
T127May22P31.00PUT31.00$6.10$5.50 / 3,174$8.10 / 476010.000000%-0.996333-0.0023760.0000990.000011-0.019523
T127May22C30.00CALL30.00$0.24 / 1,69300114.786491%0.000172-0.0000320.0002920.0000330.000002
T127May22P30.00PUT30.00$6.10$4.50 / 3,067$7.10 / 345010.000000%-0.996216-0.0024220.0002920.000033-0.018891
T127May22C29.50CALL29.50$0.03$0.24 / 2,158040111.424206%0.000301-0.0000540.0004910.0000550.000004
T127May22P29.50PUT29.50$4.00 / 3,069$6.60 / 344000.000000%-0.996087-0.0024560.0004910.000055-0.018575
T127May22C29.00CALL29.00$0.04$0.24 / 1,3130100107.973284%0.000519-0.0000890.0008140.0000920.000006
T127May22P29.00PUT29.00$3.50 / 4,448$6.10 / 486000.000000%-0.995869-0.0025030.0008140.000092-0.018257
T127May22C28.50CALL28.50$0.06$0.25 / 1,5630100105.506871%0.000884-0.0001450.0013310.0001500.000011
T127May22P28.50PUT28.50$3.05 / 4,442$5.60 / 488000.000000%-0.995504-0.0025720.0013310.000150-0.017938
T127May22C28.00CALL28.00$0.07$0.24 / 2,1690100100.780701%0.001487-0.0002340.0021420.0002420.000018
T127May22P28.00PUT28.00$2.61 / 3,065$5.10 / 344000.000000%-0.994902-0.0026720.0021420.000242-0.017616
T127May22C27.50CALL27.50$0.09$0.01 / 1$0.24 / 1,379010083.127600%0.002466-0.0003700.0033930.0003830.000030
T127May22P27.50PUT27.50$2.11 / 3,065$4.60 / 346000.000000%-0.993923-0.0028210.0033930.000383-0.017289
T127May22P27.00PUT27.00$3.51$1.62 / 3,045$4.10 / 341010.000000%-0.992358-0.0030380.0052790.000597-0.016955
T127May22C27.00CALL27.00$0.10$0.04 / 1$0.24 / 9750481.632353%0.004030-0.0005740.0052790.0005970.000049
T127May22P26.50PUT26.50$1.97 / 2$2.10 / 2000.000000%-0.989904-0.0033520.0080620.000911-0.016611
T127May22C26.50CALL26.50$0.32$0.07 / 1$0.24 / 1,0090179.812105%0.006484-0.0008760.0080620.0009110.000079
T127May22P26.00PUT26.00$1.55 / 2$1.66 / 1000.000000%-0.986124-0.0037980.0120680.001364-0.016250
T127May22C26.00CALL26.00$0.22$0.14 / 2$0.24 / 67407779.905116%0.010264-0.0013110.0120680.0013640.000124
T127May22P25.50PUT25.50$1.48$0.05 / 908$1.26 / 1010.000000%-0.980420-0.0044180.0176860.001999-0.015867
T127May22C25.50CALL25.50$0.28$0.25 / 2$0.31 / 2013184.441261%0.015968-0.0019180.0176860.0019990.000193
T127May22P25.00PUT25.00$1.12$0.83 / 1$0.92 / 10140.000000%-0.971997-0.0052560.0253370.002863-0.015451
T127May22C25.00CALL25.00$0.32$0.42 / 2$0.48 / 2018093.313266%0.024391-0.0027440.0253370.0028630.000294
T27May22P24.50PUT24.50$4.45 / 32$4.75 / 540042.205363%-0.959842-0.0063540.0354280.004004-0.014990
T127May22P24.50PUT24.50$1.07$0.45 / 20$0.65 / 2030.000000%-0.959842-0.0063540.0354280.004004-0.014990
T27May22P24.00PUT24.00$4.65$3.95 / 51$4.25 / 1560335.194126%-0.942728-0.0077450.0482730.005455-0.014472
T127May22P24.00PUT24.00$0.92$0.38 / 2$0.45 / 20100.000000%-0.942728-0.0077450.0482730.005455-0.014472
T127May22C24.00CALL24.00$0.75$0.94 / 2$1.22 / 237027121.346359%0.053660-0.0052080.0482730.0054550.000643
T27May22C24.00CALL24.00$0.02$0.05 / 2,55905345.283749%0.053660-0.0052080.0482730.0054550.000643
T127May22C23.50CALL23.50$2.24$1.29 / 1$1.42 / 1012129.962664%0.077129-0.0068870.0639800.0072300.000922
T127May22P23.50PUT23.50$0.54$0.25 / 2$0.31 / 201230.000000%-0.919259-0.0094360.0639800.007230-0.013878
T27May22C23.50CALL23.50$0.03$0.02 / 5010234.837448%0.077129-0.0068870.0639800.0072300.000922
T27May22P23.50PUT23.50$3.15 / 172$3.75 / 410025.461162%-0.919259-0.0094360.0639800.007230-0.013878
T127May22C23.00CALL23.00$1.99$0.56 / 2,015$1.83 / 102114.607585%0.108420-0.0088360.0823240.0093030.001291
T27May22P23.00PUT23.00$2.59 / 319$3.25 / 1520022.658139%-0.887968-0.0113980.0823240.009303-0.013194
T127May22P23.00PUT23.00$0.53$0.16 / 1$0.25 / 4020.000000%-0.887968-0.0113980.0823240.009303-0.013194
T127May22C22.50CALL22.50$2.26$2.13 / 1$3.75 / 61704196.502251%0.148900-0.0109780.1026210.0115970.001766
T27May22P22.50PUT22.50$2.17$0.74 / 158$4.60 / 1050132.127580%-0.847488-0.0135520.1026210.011597-0.012404
T127May22P22.50PUT22.50$0.40$0.10 / 129$0.25 / 1010.000000%-0.847488-0.0135520.1026210.011597-0.012404
T127May22C22.00CALL22.00$3.55$1.43 / 3,090$4.10 / 36700179.730679%0.199604-0.0131730.1236500.0139730.002357
T27May22P22.00PUT22.00$0.28 / 148$2.62 / 69000.000000%-0.796784-0.0157590.1236500.013973-0.011498
T127May22P22.00PUT22.00$0.14$0.07 / 368$0.24 / 2,3040150.000000%-0.796784-0.0157590.1236500.013973-0.011498
T127May22C21.50CALL21.50$2.11 / 2,904$4.65 / 48900202.294089%0.260953-0.0152260.1436580.0162340.003065
T27May22P21.50PUT21.50$0.52 / 3,507$2.67 / 2,6620019.156213%-0.735435-0.0178240.1436580.016234-0.010475
T127May22P21.50PUT21.50$0.25$0.04 / 879$0.24 / 2,393010.000000%-0.735435-0.0178240.1436580.016234-0.010475
T27May22P21.00PUT21.00$1.82$1.16 / 16$1.30 / 2080622.830389%-0.663915-0.0195110.1604980.018137-0.009343
T127May22P21.00PUT21.00$0.10$0.02 / 1,091$0.24 / 2,189010.000000%-0.663915-0.0195110.1604980.018137-0.009343
T127May22C21.00CALL21.00$2.61 / 3,067$5.10 / 37500217.574246%0.332474-0.0169010.1604980.0181370.003882
T127May22P20.50PUT20.50$0.01 / 930$0.24 / 2,131000.000000%-0.583798-0.0205740.1719290.019429-0.008126
T27May22P20.50PUT20.50$1.41$0.79 / 472$0.92 / 42402323.696564%-0.583798-0.0205740.1719290.019429-0.008126
T127May22C20.50CALL20.50$3.10 / 3,090$5.60 / 37900233.770947%0.412590-0.0179520.1719290.0194290.004784
T127May22P20.00PUT20.00$0.24 / 1,487008.508378%-0.497822-0.0208080.1760270.019892-0.006861
T127May22C20.00CALL20.00$3.74$3.50 / 3,090$6.10 / 37400247.612303%0.498566-0.0181730.1760270.0198920.005734
T127May22C19.50CALL19.50$4.00 / 3,067$6.60 / 37700264.142147%0.586666-0.0174490.1716490.0193970.006684
T127May22P19.50PUT19.50$0.24 / 6990020.274744%-0.409723-0.0200960.1716490.019397-0.005597
T127May22P19.00PUT19.00$0.24 / 1,8750029.525533%-0.323831-0.0184500.1588080.017946-0.004388
T127May22C19.00CALL19.00$4.64$4.60 / 3,072$7.10 / 38701283.595643%0.672557-0.0157900.1588080.0179460.007577
T127May22P18.50PUT18.50$0.24 / 1,9020038.057072%-0.244471-0.0160280.1388170.015687-0.003290
T127May22C18.50CALL18.50$5.10 / 3,090$7.60 / 38900300.624498%0.751917-0.0133560.1388170.0156870.008361
T27May22C18.00CALL18.00$1.96$1.92 / 744$2.15 / 2,4900539.976512%0.821109-0.0104250.1141160.0128960.008992
T127May22P18.00PUT18.00$0.24 / 1,7100046.269935%-0.175279-0.0131090.1141160.012896-0.002344
T127May22C18.00CALL18.00$5.45 / 3,090$8.10 / 39000313.660961%0.821109-0.0104250.1141160.0128960.008992
T27May22C17.50CALL17.50$2.36 / 140$2.62 / 90042.927230%0.877766-0.0073450.0877720.0099190.009444
T27May22P17.00PUT17.00$0.04$0.05 / 255$0.06 / 4020741.315021%-0.075280-0.0071600.0628100.007098-0.000996
T127May22C17.00CALL17.00$6.50 / 3,071$9.10 / 38000350.894093%0.921108-0.0044520.0628100.0070980.009710
T127May22P17.00PUT17.00$0.07$0.24 / 2,6470062.353390%-0.075280-0.0071600.0628100.007098-0.000996
T27May22C16.50CALL16.50$3.75$3.40 / 63$3.60 / 660158.276746%0.951906-0.0020030.0415560.0046960.009806
T27May22P16.50PUT16.50$0.05$0.03 / 3$0.05 / 398015944.470289%-0.044482-0.0047230.0415560.004696-0.000586
T27May22C16.00CALL16.00$3.80 / 130$4.10 / 650058.036023%0.972104-0.0001290.0252430.0028530.009758
T27May22C15.50CALL15.50$4.30 / 40$4.60 / 590064.810733%0.9842420.0011650.0139700.0015790.009603
T27May22P15.50PUT15.50$0.03$0.05 / 602559.009193%-0.012146-0.0015810.0139700.001579-0.000159
T27May22P15.00PUT15.00$0.04$0.04 / 1,09709662.730334%-0.005514-0.0007890.0069830.000789-0.000072
T127May22P15.00PUT15.00$0.24 / 2,2060095.070629%-0.005514-0.0007890.0069830.000789-0.000072
T127May22C15.00CALL15.00$8.45 / 3,221$10.95 / 49800422.484866%0.9908740.0019690.0069830.0007890.009375
T27May22P14.50PUT14.50$0.04$0.04 / 300025569.076739%-0.002249-0.0003520.0031210.000353-0.000029
T27May22C14.50CALL14.50$4.47$4.95 / 39$5.55 / 390072.935904%0.9941390.0024180.0031210.0003530.009103