T Option Chain
End of day data from May 6, 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 | $0.51 | $0.52 / 104 | $0.53 / 13 | 470 | 4,504 | 27.523042% | 0.515304 | -0.018538 | 0.180267 | 0.019535 | 0.005701 |
| T27May22P20.00 | PUT | 20.00 | $0.49 | $0.46 / 42 | $0.49 / 8 | 256 | 216 | 23.583640% | -0.481348 | -0.021124 | 0.180267 | 0.019535 | -0.006348 |
| T27May22P19.00 | PUT | 19.00 | $0.18 | $0.17 / 862 | $0.19 / 1,244 | 136 | 810 | 27.812394% | -0.304373 | -0.018274 | 0.158514 | 0.017177 | -0.003949 |
| T27May22C21.00 | CALL | 21.00 | $0.18 | $0.16 / 634 | $0.18 / 127 | 102 | 1,094 | 26.603244% | 0.343144 | -0.017475 | 0.166509 | 0.018044 | 0.003855 |
| T27May22C20.50 | CALL | 20.50 | $0.31 | $0.29 / 376 | $0.33 / 12 | 91 | 840 | 26.885278% | 0.426465 | -0.018465 | 0.177477 | 0.019232 | 0.004758 |
| T27May22C21.50 | CALL | 21.50 | $0.09 | $0.08 / 463 | $0.10 / 10 | 83 | 1,005 | 26.810039% | 0.268492 | -0.015781 | 0.149375 | 0.016187 | 0.003035 |
| T27May22P18.50 | PUT | 18.50 | $0.12 | $0.11 / 514 | $0.13 / 1,814 | 75 | 409 | 30.979994% | -0.225465 | -0.015595 | 0.136060 | 0.014744 | -0.002905 |
| T27May22P21.00 | PUT | 21.00 | $1.32 | $1.09 / 248 | $1.18 / 397 | 50 | 6 | 22.239538% | -0.653508 | -0.020039 | 0.166509 | 0.018044 | -0.008796 |
| T27May22P19.50 | PUT | 19.50 | $0.29 | $0.29 / 760 | $0.33 / 4,347 | 50 | 545 | 26.506773% | -0.391174 | -0.020186 | 0.173839 | 0.018838 | -0.005114 |
| T27May22P18.00 | PUT | 18.00 | $0.11 | $0.07 / 603 | $0.08 / 23 | 25 | 1,475 | 33.327527% | -0.158030 | -0.012479 | 0.109395 | 0.011854 | -0.002024 |
| T27May22C19.00 | CALL | 19.00 | $1.20 | $1.18 / 53 | $1.26 / 26 | 19 | 690 | 32.275219% | 0.692279 | -0.015664 | 0.158514 | 0.017177 | 0.007498 |
| T27May22C22.00 | CALL | 22.00 | $0.04 | $0.04 / 508 | $0.06 / 33 | 16 | 661 | 27.725403% | 0.204394 | -0.013649 | 0.128533 | 0.013928 | 0.002323 |
| T27May22C19.50 | CALL | 19.50 | $0.84 | $0.83 / 1 | $0.87 / 21 | 16 | 627 | 30.204620% | 0.605478 | -0.017588 | 0.173839 | 0.018838 | 0.006633 |
| T127May22P22.00 | PUT | 22.00 | $0.25 | $0.07 / 515 | $0.24 / 2,621 | 15 | 15 | 0.000000% | -0.792258 | -0.016191 | 0.128533 | 0.013928 | -0.010931 |
| T27May22C22.50 | CALL | 22.50 | $0.04 | $0.03 / 294 | $0.04 / 162 | 12 | 213 | 30.039130% | 0.151495 | -0.011344 | 0.106387 | 0.011529 | 0.001729 |
| T127May22P24.00 | PUT | 24.00 | $0.50 | $0.43 / 2 | $0.50 / 4 | 10 | 10 | 0.000000% | -0.943621 | -0.007766 | 0.049011 | 0.005311 | -0.013847 |
| T27May22C23.00 | CALL | 23.00 | $0.02 | $0.02 / 310 | $0.03 / 169 | 10 | 246 | 32.179082% | 0.109421 | -0.009086 | 0.084926 | 0.009203 | 0.001254 |
| T27May22P17.50 | PUT | 17.50 | $0.08 | $0.05 / 282 | $0.06 / 10 | 8 | 266 | 36.996467% | -0.104127 | -0.009311 | 0.081943 | 0.008880 | -0.001326 |
| T27May22P17.00 | PUT | 17.00 | $0.05 | $0.03 / 304 | $0.05 / 176 | 3 | 207 | 40.402140% | -0.064049 | -0.006438 | 0.056841 | 0.006160 | -0.000812 |
| T27May22P22.00 | PUT | 22.00 | $2.15 | $1.92 / 179 | $2.09 / 46 | 1 | 0 | 27.494221% | -0.792258 | -0.016191 | 0.128533 | 0.013928 | -0.010931 |
| T27May22P20.50 | PUT | 20.50 | $0.82 | $0.72 / 9 | $0.79 / 38 | 1 | 23 | 22.347985% | -0.570187 | -0.021041 | 0.177477 | 0.019232 | -0.007592 |
| T27May22P16.50 | PUT | 16.50 | $0.04 | $0.02 / 287 | $0.07 / 1,508 | 1 | 159 | 47.525741% | -0.036502 | -0.004097 | 0.036271 | 0.003930 | -0.000461 |
| T27May22P15.50 | PUT | 15.50 | $0.02 | | $0.03 / 25 | 1 | 25 | 55.739859% | -0.009118 | -0.001254 | 0.011152 | 0.001208 | -0.000114 |
| T127May22C31.00 | CALL | 31.00 | | | $0.24 / 2,197 | 0 | 0 | 122.845986% | 0.000040 | -0.000008 | 0.000077 | 0.000008 | 0.000000 |
| T127May22P31.00 | PUT | 31.00 | $6.10 | $5.70 / 935 | $8.40 / 640 | 0 | 1 | 0.000000% | -0.996612 | -0.002344 | 0.000077 | 0.000008 | -0.018675 |
| T127May22P30.00 | PUT | 30.00 | $6.10 | $4.70 / 844 | $6.55 / 537 | 0 | 1 | 0.000000% | -0.996518 | -0.002385 | 0.000237 | 0.000026 | -0.018072 |
| T127May22C30.00 | CALL | 30.00 | | | $0.24 / 2,050 | 0 | 0 | 116.215467% | 0.000134 | -0.000026 | 0.000237 | 0.000026 | 0.000002 |
| T127May22P29.50 | PUT | 29.50 | | $4.20 / 844 | $6.90 / 544 | 0 | 0 | 0.000000% | -0.996411 | -0.002415 | 0.000409 | 0.000044 | -0.017769 |
| T127May22C29.50 | CALL | 29.50 | $0.03 | | $0.24 / 2,563 | 0 | 40 | 112.771806% | 0.000241 | -0.000044 | 0.000409 | 0.000044 | 0.000003 |
| T127May22P29.00 | PUT | 29.00 | | $3.70 / 844 | $6.40 / 541 | 0 | 0 | 0.000000% | -0.996226 | -0.002457 | 0.000695 | 0.000075 | -0.017466 |
| T127May22C29.00 | CALL | 29.00 | $0.04 | | $0.24 / 2,510 | 0 | 100 | 109.235042% | 0.000426 | -0.000076 | 0.000695 | 0.000075 | 0.000005 |
| T127May22C28.50 | CALL | 28.50 | $0.06 | | $0.24 / 1,354 | 0 | 100 | 105.601342% | 0.000743 | -0.000126 | 0.001162 | 0.000126 | 0.000009 |
| T127May22P28.50 | PUT | 28.50 | | $3.20 / 844 | $5.90 / 544 | 0 | 0 | 0.000000% | -0.995909 | -0.002519 | 0.001162 | 0.000126 | -0.017161 |
| T127May22C28.00 | CALL | 28.00 | $0.07 | | $0.24 / 2,077 | 0 | 100 | 101.863721% | 0.001278 | -0.000208 | 0.001912 | 0.000207 | 0.000015 |
| T127May22P28.00 | PUT | 28.00 | | $2.79 / 840 | $5.40 / 544 | 0 | 0 | 0.000000% | -0.995374 | -0.002612 | 0.001912 | 0.000207 | -0.016853 |
| T127May22C27.50 | CALL | 27.50 | $0.09 | | $0.24 / 2,944 | 0 | 100 | 98.015213% | 0.002166 | -0.000336 | 0.003092 | 0.000335 | 0.000025 |
| T127May22P27.50 | PUT | 27.50 | | $2.66 / 824 | $4.90 / 549 | 0 | 0 | 0.000000% | -0.994486 | -0.002751 | 0.003092 | 0.000335 | -0.016542 |
| T127May22C27.00 | CALL | 27.00 | $0.10 | $0.02 / 2 | $0.24 / 1,196 | 0 | 4 | 81.002013% | 0.003613 | -0.000532 | 0.004906 | 0.000532 | 0.000042 |
| T127May22P27.00 | PUT | 27.00 | $3.51 | $1.77 / 840 | $4.45 / 534 | 0 | 1 | 0.000000% | -0.993039 | -0.002959 | 0.004906 | 0.000532 | -0.016224 |
| T127May22C26.50 | CALL | 26.50 | $0.32 | $0.05 / 2 | $0.19 / 945 | 0 | 1 | 75.860190% | 0.005929 | -0.000827 | 0.007631 | 0.000827 | 0.000069 |
| T127May22P26.50 | PUT | 26.50 | | $0.97 / 890 | $3.50 / 536 | 0 | 0 | 0.000000% | -0.990723 | -0.003265 | 0.007631 | 0.000827 | -0.015895 |
| T127May22C26.00 | CALL | 26.00 | $0.22 | $0.09 / 1 | $0.24 / 881 | 0 | 77 | 77.694776% | 0.009557 | -0.001257 | 0.011620 | 0.001259 | 0.000111 |
| T127May22P26.00 | PUT | 26.00 | | $1.71 / 1 | $1.82 / 1 | 0 | 0 | 0.000000% | -0.987095 | -0.003707 | 0.011620 | 0.001259 | -0.015552 |
| T127May22C25.50 | CALL | 25.50 | $0.28 | $0.17 / 2 | $0.25 / 13 | 0 | 131 | 78.370644% | 0.015122 | -0.001869 | 0.017297 | 0.001874 | 0.000176 |
| T127May22P25.50 | PUT | 25.50 | $1.48 | $1.30 / 1 | $1.40 / 1 | 0 | 1 | 0.000000% | -0.981530 | -0.004331 | 0.017297 | 0.001874 | -0.015186 |
| T127May22C25.00 | CALL | 25.00 | $0.32 | $0.31 / 3 | $0.37 / 3 | 0 | 180 | 85.470199% | 0.023463 | -0.002712 | 0.025132 | 0.002723 | 0.000272 |
| T127May22P25.00 | PUT | 25.00 | $1.12 | $0.94 / 1 | $1.03 / 1 | 0 | 14 | 0.000000% | -0.973189 | -0.005185 | 0.025132 | 0.002723 | -0.014789 |
| T127May22C24.50 | CALL | 24.50 | $0.60 | $0.52 / 2 | $0.58 / 4 | 0 | 115 | 95.752090% | 0.035659 | -0.003834 | 0.035584 | 0.003856 | 0.000412 |
| T127May22P24.50 | PUT | 24.50 | $1.07 | $0.66 / 4 | $0.72 / 4 | 0 | 3 | 0.000000% | -0.960993 | -0.006318 | 0.035584 | 0.003856 | -0.014347 |
| T27May22C24.50 | CALL | 24.50 | $0.01 | | $0.03 / 19 | 0 | 69 | 44.809907% | 0.035659 | -0.003834 | 0.035584 | 0.003856 | 0.000412 |
| T27May22P24.50 | PUT | 24.50 | | $4.35 / 137 | $4.55 / 57 | 0 | 0 | 38.574114% | -0.960993 | -0.006318 | 0.035584 | 0.003856 | -0.014347 |
| T127May22C24.00 | CALL | 24.00 | $0.75 | $0.78 / 1 | $0.87 / 1 | 0 | 27 | 107.392135% | 0.053031 | -0.005270 | 0.049011 | 0.005311 | 0.000612 |
| T27May22C24.00 | CALL | 24.00 | $0.02 | | $0.03 / 27 | 0 | 53 | 41.120122% | 0.053031 | -0.005270 | 0.049011 | 0.005311 | 0.000612 |
| T27May22P24.00 | PUT | 24.00 | $4.65 | $3.90 / 108 | $4.10 / 108 | 0 | 3 | 42.681401% | -0.943621 | -0.007766 | 0.049011 | 0.005311 | -0.013847 |
| T127May22C23.50 | CALL | 23.50 | $2.24 | $0.89 / 794 | $1.22 / 1 | 0 | 12 | 114.357497% | 0.077090 | -0.007032 | 0.065542 | 0.007102 | 0.000887 |
| T127May22P23.50 | PUT | 23.50 | $0.54 | $0.28 / 2 | $0.34 / 2 | 0 | 123 | 0.000000% | -0.919562 | -0.009539 | 0.065542 | 0.007102 | -0.013271 |
| T27May22P23.50 | PUT | 23.50 | | $3.35 / 252 | $3.55 / 58 | 0 | 0 | 34.199462% | -0.919562 | -0.009539 | 0.065542 | 0.007102 | -0.013271 |
| T27May22C23.50 | CALL | 23.50 | $0.03 | $0.01 / 588 | $0.03 / 18 | 0 | 102 | 34.725623% | 0.077090 | -0.007032 | 0.065542 | 0.007102 | 0.000887 |
| T27May22P23.00 | PUT | 23.00 | | $2.86 / 227 | $3.05 / 69 | 0 | 0 | 24.313333% | -0.887231 | -0.011605 | 0.084926 | 0.009203 | -0.012602 |
| T127May22C23.00 | CALL | 23.00 | $1.99 | $0.40 / 790 | $1.62 / 1 | 0 | 2 | 105.039992% | 0.109421 | -0.009086 | 0.084926 | 0.009203 | 0.001254 |
| T127May22P23.00 | PUT | 23.00 | $0.53 | $0.17 / 3 | $0.25 / 2 | 0 | 2 | 0.000000% | -0.887231 | -0.011605 | 0.084926 | 0.009203 | -0.012602 |
| T27May22P22.50 | PUT | 22.50 | $2.17 | $2.32 / 198 | $2.62 / 119 | 0 | 1 | 23.074083% | -0.845157 | -0.013874 | 0.106387 | 0.011529 | -0.011825 |
| T127May22P22.50 | PUT | 22.50 | $0.40 | $0.11 / 1 | $0.25 / 1 | 0 | 1 | 0.000000% | -0.845157 | -0.013874 | 0.106387 | 0.011529 | -0.011825 |
| T127May22C22.50 | CALL | 22.50 | $2.26 | $0.81 / 971 | $2.06 / 1 | 0 | 4 | 120.707231% | 0.151495 | -0.011344 | 0.106387 | 0.011529 | 0.001729 |
| T127May22C22.00 | CALL | 22.00 | $3.55 | $2.39 / 1 | $2.52 / 1 | 0 | 0 | 165.367494% | 0.204394 | -0.013649 | 0.128533 | 0.013928 | 0.002323 |
| T127May22P21.50 | PUT | 21.50 | $0.25 | $0.04 / 769 | $0.24 / 2,811 | 0 | 1 | 0.000000% | -0.728160 | -0.018333 | 0.149375 | 0.016187 | -0.009917 |
| T27May22P21.50 | PUT | 21.50 | | $1.47 / 46 | $1.59 / 43 | 0 | 0 | 13.822105% | -0.728160 | -0.018333 | 0.149375 | 0.016187 | -0.009917 |
| T127May22C21.50 | CALL | 21.50 | | $1.76 / 652 | $4.40 / 519 | 0 | 0 | 188.676554% | 0.268492 | -0.015781 | 0.149375 | 0.016187 | 0.003035 |
| T127May22P21.00 | PUT | 21.00 | $0.10 | $0.02 / 754 | $0.24 / 2,738 | 0 | 1 | 0.000000% | -0.653508 | -0.020039 | 0.166509 | 0.018044 | -0.008796 |
| T127May22C21.00 | CALL | 21.00 | | $2.26 / 889 | $4.95 / 572 | 0 | 0 | 206.563072% | 0.343144 | -0.017475 | 0.166509 | 0.018044 | 0.003855 |
| T127May22P20.50 | PUT | 20.50 | | $0.01 / 728 | $0.24 / 2,215 | 0 | 0 | 0.000000% | -0.570187 | -0.021041 | 0.177477 | 0.019232 | -0.007592 |
| T127May22C20.50 | CALL | 20.50 | | $2.73 / 870 | $5.40 / 573 | 0 | 0 | 220.922370% | 0.426465 | -0.018465 | 0.177477 | 0.019232 | 0.004758 |
| T127May22P20.00 | PUT | 20.00 | | | $0.24 / 1,633 | 0 | 0 | 11.563150% | -0.481348 | -0.021124 | 0.180267 | 0.019535 | -0.006348 |
| T127May22C20.00 | CALL | 20.00 | $3.74 | $3.15 / 889 | $5.90 / 594 | 0 | 0 | 235.189833% | 0.515304 | -0.018538 | 0.180267 | 0.019535 | 0.005701 |
| T127May22P19.50 | PUT | 19.50 | | | $0.24 / 892 | 0 | 0 | 22.579878% | -0.391174 | -0.020186 | 0.173839 | 0.018838 | -0.005114 |
| T127May22C19.50 | CALL | 19.50 | | $4.30 / 875 | $5.50 / 597 | 0 | 0 | 244.828144% | 0.605478 | -0.017588 | 0.173839 | 0.018838 | 0.006633 |
| T127May22P19.00 | PUT | 19.00 | | | $0.24 / 654 | 0 | 0 | 31.790175% | -0.304373 | -0.018274 | 0.158514 | 0.017177 | -0.003949 |
| T127May22C19.00 | CALL | 19.00 | $4.64 | $4.15 / 889 | $6.85 / 581 | 0 | 1 | 266.787684% | 0.692279 | -0.015664 | 0.158514 | 0.017177 | 0.007498 |
| T127May22C18.50 | CALL | 18.50 | | $4.65 / 889 | $7.35 / 583 | 0 | 0 | 283.535732% | 0.771187 | -0.012973 | 0.136060 | 0.014744 | 0.008240 |
| T27May22C18.50 | CALL | 18.50 | $1.53 | $1.60 / 51 | $1.74 / 2,217 | 0 | 61 | 37.276513% | 0.771187 | -0.012973 | 0.136060 | 0.014744 | 0.008240 |
| T127May22P18.50 | PUT | 18.50 | | | $0.24 / 1,855 | 0 | 0 | 40.381524% | -0.225465 | -0.015595 | 0.136060 | 0.014744 | -0.002905 |
| T27May22C18.00 | CALL | 18.00 | $1.96 | $1.99 / 278 | $2.24 / 233 | 0 | 5 | 40.446867% | 0.838622 | -0.009847 | 0.109395 | 0.011854 | 0.008820 |
| T127May22P18.00 | PUT | 18.00 | | | $0.24 / 1,894 | 0 | 0 | 48.688886% | -0.158030 | -0.012479 | 0.109395 | 0.011854 | -0.002024 |
| T127May22C18.00 | CALL | 18.00 | | $5.15 / 882 | $7.85 / 577 | 0 | 0 | 300.566264% | 0.838622 | -0.009847 | 0.109395 | 0.011854 | 0.008820 |
| T27May22C17.50 | CALL | 17.50 | | $2.46 / 268 | $2.72 / 226 | 0 | 0 | 45.194605% | 0.892525 | -0.006667 | 0.081943 | 0.008880 | 0.009216 |
| T27May22C17.00 | CALL | 17.00 | $2.82 | $2.94 / 274 | $3.15 / 58 | 0 | 1 | 46.272397% | 0.932603 | -0.003783 | 0.056841 | 0.006160 | 0.009429 |
| T127May22P17.00 | PUT | 17.00 | $0.07 | | $0.24 / 1,943 | 0 | 0 | 65.020292% | -0.064049 | -0.006438 | 0.056841 | 0.006160 | -0.000812 |
| T127May22C17.00 | CALL | 17.00 | | $6.15 / 889 | $8.85 / 583 | 0 | 0 | 335.739928% | 0.932603 | -0.003783 | 0.056841 | 0.006160 | 0.009429 |
| T27May22C16.50 | CALL | 16.50 | $3.75 | $3.50 / 48 | $3.65 / 137 | 0 | 1 | 57.487665% | 0.960150 | -0.001430 | 0.036271 | 0.003930 | 0.009479 |
| T27May22C16.00 | CALL | 16.00 | | $3.90 / 288 | $4.15 / 184 | 0 | 0 | 55.743487% | 0.977536 | 0.000296 | 0.021134 | 0.002290 | 0.009399 |
| T27May22P16.00 | PUT | 16.00 | $0.02 | $0.01 / 408 | $0.03 / 16 | 0 | 97 | 46.448575% | -0.019116 | -0.002382 | 0.021134 | 0.002290 | -0.000240 |
| T27May22C15.50 | CALL | 15.50 | | $4.45 / 120 | $4.70 / 146 | 0 | 0 | 71.826941% | 0.987534 | 0.001435 | 0.011152 | 0.001208 | 0.009223 |
| T27May22P15.00 | PUT | 15.00 | $0.04 | | $0.04 / 341 | 0 | 96 | 65.033657% | -0.003922 | -0.000593 | 0.005280 | 0.000572 | -0.000049 |
| T27May22C15.00 | CALL | 15.00 | $4.75 | $4.95 / 110 | $5.15 / 127 | 0 | 1 | 74.506109% | 0.992730 | 0.002108 | 0.005280 | 0.000572 | 0.008988 |
| T127May22P15.00 | PUT | 15.00 | | | $0.24 / 2,335 | 0 | 0 | 98.342418% | -0.003922 | -0.000593 | 0.005280 | 0.000572 | -0.000049 |
| T127May22C15.00 | CALL | 15.00 | | $8.15 / 991 | $10.85 / 630 | 0 | 0 | 412.460391% | 0.992730 | 0.002108 | 0.005280 | 0.000572 | 0.008988 |
| T27May22C14.50 | CALL | 14.50 | $4.47 | $5.40 / 135 | $5.70 / 166 | 0 | 0 | 81.729461% | 0.995147 | 0.002463 | 0.002220 | 0.000241 | 0.008717 |
| T27May22P14.50 | PUT | 14.50 | $0.04 | | $0.03 / 568 | 0 | 255 | 68.053992% | -0.001505 | -0.000249 | 0.002220 | 0.000241 | -0.000019 |