T Option Chain

End of day data from May 6, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $18.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.00CALL20.00$0.51$0.52 / 104$0.53 / 134704,50427.523042%0.515304-0.0185380.1802670.0195350.005701
T27May22P20.00PUT20.00$0.49$0.46 / 42$0.49 / 825621623.583640%-0.481348-0.0211240.1802670.019535-0.006348
T27May22P19.00PUT19.00$0.18$0.17 / 862$0.19 / 1,24413681027.812394%-0.304373-0.0182740.1585140.017177-0.003949
T27May22C21.00CALL21.00$0.18$0.16 / 634$0.18 / 1271021,09426.603244%0.343144-0.0174750.1665090.0180440.003855
T27May22C20.50CALL20.50$0.31$0.29 / 376$0.33 / 129184026.885278%0.426465-0.0184650.1774770.0192320.004758
T27May22C21.50CALL21.50$0.09$0.08 / 463$0.10 / 10831,00526.810039%0.268492-0.0157810.1493750.0161870.003035
T27May22P18.50PUT18.50$0.12$0.11 / 514$0.13 / 1,8147540930.979994%-0.225465-0.0155950.1360600.014744-0.002905
T27May22P21.00PUT21.00$1.32$1.09 / 248$1.18 / 39750622.239538%-0.653508-0.0200390.1665090.018044-0.008796
T27May22P19.50PUT19.50$0.29$0.29 / 760$0.33 / 4,3475054526.506773%-0.391174-0.0201860.1738390.018838-0.005114
T27May22P18.00PUT18.00$0.11$0.07 / 603$0.08 / 23251,47533.327527%-0.158030-0.0124790.1093950.011854-0.002024
T27May22C19.00CALL19.00$1.20$1.18 / 53$1.26 / 261969032.275219%0.692279-0.0156640.1585140.0171770.007498
T27May22C22.00CALL22.00$0.04$0.04 / 508$0.06 / 331666127.725403%0.204394-0.0136490.1285330.0139280.002323
T27May22C19.50CALL19.50$0.84$0.83 / 1$0.87 / 211662730.204620%0.605478-0.0175880.1738390.0188380.006633
T127May22P22.00PUT22.00$0.25$0.07 / 515$0.24 / 2,62115150.000000%-0.792258-0.0161910.1285330.013928-0.010931
T27May22C22.50CALL22.50$0.04$0.03 / 294$0.04 / 1621221330.039130%0.151495-0.0113440.1063870.0115290.001729
T127May22P24.00PUT24.00$0.50$0.43 / 2$0.50 / 410100.000000%-0.943621-0.0077660.0490110.005311-0.013847
T27May22C23.00CALL23.00$0.02$0.02 / 310$0.03 / 1691024632.179082%0.109421-0.0090860.0849260.0092030.001254
T27May22P17.50PUT17.50$0.08$0.05 / 282$0.06 / 10826636.996467%-0.104127-0.0093110.0819430.008880-0.001326
T27May22P17.00PUT17.00$0.05$0.03 / 304$0.05 / 176320740.402140%-0.064049-0.0064380.0568410.006160-0.000812
T27May22P22.00PUT22.00$2.15$1.92 / 179$2.09 / 461027.494221%-0.792258-0.0161910.1285330.013928-0.010931
T27May22P20.50PUT20.50$0.82$0.72 / 9$0.79 / 3812322.347985%-0.570187-0.0210410.1774770.019232-0.007592
T27May22P16.50PUT16.50$0.04$0.02 / 287$0.07 / 1,508115947.525741%-0.036502-0.0040970.0362710.003930-0.000461
T27May22P15.50PUT15.50$0.02$0.03 / 2512555.739859%-0.009118-0.0012540.0111520.001208-0.000114
T127May22C31.00CALL31.00$0.24 / 2,19700122.845986%0.000040-0.0000080.0000770.0000080.000000
T127May22P31.00PUT31.00$6.10$5.70 / 935$8.40 / 640010.000000%-0.996612-0.0023440.0000770.000008-0.018675
T127May22P30.00PUT30.00$6.10$4.70 / 844$6.55 / 537010.000000%-0.996518-0.0023850.0002370.000026-0.018072
T127May22C30.00CALL30.00$0.24 / 2,05000116.215467%0.000134-0.0000260.0002370.0000260.000002
T127May22P29.50PUT29.50$4.20 / 844$6.90 / 544000.000000%-0.996411-0.0024150.0004090.000044-0.017769
T127May22C29.50CALL29.50$0.03$0.24 / 2,563040112.771806%0.000241-0.0000440.0004090.0000440.000003
T127May22P29.00PUT29.00$3.70 / 844$6.40 / 541000.000000%-0.996226-0.0024570.0006950.000075-0.017466
T127May22C29.00CALL29.00$0.04$0.24 / 2,5100100109.235042%0.000426-0.0000760.0006950.0000750.000005
T127May22C28.50CALL28.50$0.06$0.24 / 1,3540100105.601342%0.000743-0.0001260.0011620.0001260.000009
T127May22P28.50PUT28.50$3.20 / 844$5.90 / 544000.000000%-0.995909-0.0025190.0011620.000126-0.017161
T127May22C28.00CALL28.00$0.07$0.24 / 2,0770100101.863721%0.001278-0.0002080.0019120.0002070.000015
T127May22P28.00PUT28.00$2.79 / 840$5.40 / 544000.000000%-0.995374-0.0026120.0019120.000207-0.016853
T127May22C27.50CALL27.50$0.09$0.24 / 2,944010098.015213%0.002166-0.0003360.0030920.0003350.000025
T127May22P27.50PUT27.50$2.66 / 824$4.90 / 549000.000000%-0.994486-0.0027510.0030920.000335-0.016542
T127May22C27.00CALL27.00$0.10$0.02 / 2$0.24 / 1,1960481.002013%0.003613-0.0005320.0049060.0005320.000042
T127May22P27.00PUT27.00$3.51$1.77 / 840$4.45 / 534010.000000%-0.993039-0.0029590.0049060.000532-0.016224
T127May22C26.50CALL26.50$0.32$0.05 / 2$0.19 / 9450175.860190%0.005929-0.0008270.0076310.0008270.000069
T127May22P26.50PUT26.50$0.97 / 890$3.50 / 536000.000000%-0.990723-0.0032650.0076310.000827-0.015895
T127May22C26.00CALL26.00$0.22$0.09 / 1$0.24 / 88107777.694776%0.009557-0.0012570.0116200.0012590.000111
T127May22P26.00PUT26.00$1.71 / 1$1.82 / 1000.000000%-0.987095-0.0037070.0116200.001259-0.015552
T127May22C25.50CALL25.50$0.28$0.17 / 2$0.25 / 13013178.370644%0.015122-0.0018690.0172970.0018740.000176
T127May22P25.50PUT25.50$1.48$1.30 / 1$1.40 / 1010.000000%-0.981530-0.0043310.0172970.001874-0.015186
T127May22C25.00CALL25.00$0.32$0.31 / 3$0.37 / 3018085.470199%0.023463-0.0027120.0251320.0027230.000272
T127May22P25.00PUT25.00$1.12$0.94 / 1$1.03 / 10140.000000%-0.973189-0.0051850.0251320.002723-0.014789
T127May22C24.50CALL24.50$0.60$0.52 / 2$0.58 / 4011595.752090%0.035659-0.0038340.0355840.0038560.000412
T127May22P24.50PUT24.50$1.07$0.66 / 4$0.72 / 4030.000000%-0.960993-0.0063180.0355840.003856-0.014347
T27May22C24.50CALL24.50$0.01$0.03 / 1906944.809907%0.035659-0.0038340.0355840.0038560.000412
T27May22P24.50PUT24.50$4.35 / 137$4.55 / 570038.574114%-0.960993-0.0063180.0355840.003856-0.014347
T127May22C24.00CALL24.00$0.75$0.78 / 1$0.87 / 1027107.392135%0.053031-0.0052700.0490110.0053110.000612
T27May22C24.00CALL24.00$0.02$0.03 / 2705341.120122%0.053031-0.0052700.0490110.0053110.000612
T27May22P24.00PUT24.00$4.65$3.90 / 108$4.10 / 1080342.681401%-0.943621-0.0077660.0490110.005311-0.013847
T127May22C23.50CALL23.50$2.24$0.89 / 794$1.22 / 1012114.357497%0.077090-0.0070320.0655420.0071020.000887
T127May22P23.50PUT23.50$0.54$0.28 / 2$0.34 / 201230.000000%-0.919562-0.0095390.0655420.007102-0.013271
T27May22P23.50PUT23.50$3.35 / 252$3.55 / 580034.199462%-0.919562-0.0095390.0655420.007102-0.013271
T27May22C23.50CALL23.50$0.03$0.01 / 588$0.03 / 18010234.725623%0.077090-0.0070320.0655420.0071020.000887
T27May22P23.00PUT23.00$2.86 / 227$3.05 / 690024.313333%-0.887231-0.0116050.0849260.009203-0.012602
T127May22C23.00CALL23.00$1.99$0.40 / 790$1.62 / 102105.039992%0.109421-0.0090860.0849260.0092030.001254
T127May22P23.00PUT23.00$0.53$0.17 / 3$0.25 / 2020.000000%-0.887231-0.0116050.0849260.009203-0.012602
T27May22P22.50PUT22.50$2.17$2.32 / 198$2.62 / 1190123.074083%-0.845157-0.0138740.1063870.011529-0.011825
T127May22P22.50PUT22.50$0.40$0.11 / 1$0.25 / 1010.000000%-0.845157-0.0138740.1063870.011529-0.011825
T127May22C22.50CALL22.50$2.26$0.81 / 971$2.06 / 104120.707231%0.151495-0.0113440.1063870.0115290.001729
T127May22C22.00CALL22.00$3.55$2.39 / 1$2.52 / 100165.367494%0.204394-0.0136490.1285330.0139280.002323
T127May22P21.50PUT21.50$0.25$0.04 / 769$0.24 / 2,811010.000000%-0.728160-0.0183330.1493750.016187-0.009917
T27May22P21.50PUT21.50$1.47 / 46$1.59 / 430013.822105%-0.728160-0.0183330.1493750.016187-0.009917
T127May22C21.50CALL21.50$1.76 / 652$4.40 / 51900188.676554%0.268492-0.0157810.1493750.0161870.003035
T127May22P21.00PUT21.00$0.10$0.02 / 754$0.24 / 2,738010.000000%-0.653508-0.0200390.1665090.018044-0.008796
T127May22C21.00CALL21.00$2.26 / 889$4.95 / 57200206.563072%0.343144-0.0174750.1665090.0180440.003855
T127May22P20.50PUT20.50$0.01 / 728$0.24 / 2,215000.000000%-0.570187-0.0210410.1774770.019232-0.007592
T127May22C20.50CALL20.50$2.73 / 870$5.40 / 57300220.922370%0.426465-0.0184650.1774770.0192320.004758
T127May22P20.00PUT20.00$0.24 / 1,6330011.563150%-0.481348-0.0211240.1802670.019535-0.006348
T127May22C20.00CALL20.00$3.74$3.15 / 889$5.90 / 59400235.189833%0.515304-0.0185380.1802670.0195350.005701
T127May22P19.50PUT19.50$0.24 / 8920022.579878%-0.391174-0.0201860.1738390.018838-0.005114
T127May22C19.50CALL19.50$4.30 / 875$5.50 / 59700244.828144%0.605478-0.0175880.1738390.0188380.006633
T127May22P19.00PUT19.00$0.24 / 6540031.790175%-0.304373-0.0182740.1585140.017177-0.003949
T127May22C19.00CALL19.00$4.64$4.15 / 889$6.85 / 58101266.787684%0.692279-0.0156640.1585140.0171770.007498
T127May22C18.50CALL18.50$4.65 / 889$7.35 / 58300283.535732%0.771187-0.0129730.1360600.0147440.008240
T27May22C18.50CALL18.50$1.53$1.60 / 51$1.74 / 2,21706137.276513%0.771187-0.0129730.1360600.0147440.008240
T127May22P18.50PUT18.50$0.24 / 1,8550040.381524%-0.225465-0.0155950.1360600.014744-0.002905
T27May22C18.00CALL18.00$1.96$1.99 / 278$2.24 / 2330540.446867%0.838622-0.0098470.1093950.0118540.008820
T127May22P18.00PUT18.00$0.24 / 1,8940048.688886%-0.158030-0.0124790.1093950.011854-0.002024
T127May22C18.00CALL18.00$5.15 / 882$7.85 / 57700300.566264%0.838622-0.0098470.1093950.0118540.008820
T27May22C17.50CALL17.50$2.46 / 268$2.72 / 2260045.194605%0.892525-0.0066670.0819430.0088800.009216
T27May22C17.00CALL17.00$2.82$2.94 / 274$3.15 / 580146.272397%0.932603-0.0037830.0568410.0061600.009429
T127May22P17.00PUT17.00$0.07$0.24 / 1,9430065.020292%-0.064049-0.0064380.0568410.006160-0.000812
T127May22C17.00CALL17.00$6.15 / 889$8.85 / 58300335.739928%0.932603-0.0037830.0568410.0061600.009429
T27May22C16.50CALL16.50$3.75$3.50 / 48$3.65 / 1370157.487665%0.960150-0.0014300.0362710.0039300.009479
T27May22C16.00CALL16.00$3.90 / 288$4.15 / 1840055.743487%0.9775360.0002960.0211340.0022900.009399
T27May22P16.00PUT16.00$0.02$0.01 / 408$0.03 / 1609746.448575%-0.019116-0.0023820.0211340.002290-0.000240
T27May22C15.50CALL15.50$4.45 / 120$4.70 / 1460071.826941%0.9875340.0014350.0111520.0012080.009223
T27May22P15.00PUT15.00$0.04$0.04 / 34109665.033657%-0.003922-0.0005930.0052800.000572-0.000049
T27May22C15.00CALL15.00$4.75$4.95 / 110$5.15 / 1270174.506109%0.9927300.0021080.0052800.0005720.008988
T127May22P15.00PUT15.00$0.24 / 2,3350098.342418%-0.003922-0.0005930.0052800.000572-0.000049
T127May22C15.00CALL15.00$8.15 / 991$10.85 / 63000412.460391%0.9927300.0021080.0052800.0005720.008988
T27May22C14.50CALL14.50$4.47$5.40 / 135$5.70 / 1660081.729461%0.9951470.0024630.0022200.0002410.008717
T27May22P14.50PUT14.50$0.04$0.03 / 568025568.053992%-0.001505-0.0002490.0022200.000241-0.000019