T Option Chain

End of day data from May 9, 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$0.32$0.32 / 14$0.37 / 5121,1184,91631.450687%0.417522-0.0192660.1962900.0173600.003950
T27May22C19.50CALL19.50$0.59$0.56 / 39$0.60 / 141,03162233.083551%0.516094-0.0194230.2002690.0177120.004841
T27May22P18.00PUT18.00$0.14$0.13 / 400$0.15 / 4488721,49836.327986%-0.202092-0.0152020.1418040.012541-0.002178
T27May22P19.50PUT19.50$0.52$0.48 / 391$0.52 / 4444854927.823724%-0.481014-0.0219570.2002690.017712-0.005306
T27May22P19.00PUT19.00$0.32$0.32 / 337$0.34 / 1930593430.774689%-0.381050-0.0208150.1916530.016950-0.004166
T27May22C20.50CALL20.50$0.19$0.17 / 46$0.19 / 1522689629.837195%0.326050-0.0179490.1813050.0160350.003106
T27May22P20.00PUT20.00$0.77$0.74 / 21$0.79 / 2121031125.841847%-0.579586-0.0217890.1962900.017360-0.006457
T27May22C19.00CALL19.00$0.93$0.86 / 1$0.93 / 2314668235.518658%0.616058-0.0182700.1916530.0169500.005720
T27May22C21.00CALL21.00$0.09$0.09 / 716$0.11 / 6571111,19330.358519%0.245816-0.0157920.1584930.0140170.002356
T27May22P20.50PUT20.50$1.13$1.08 / 41$1.16 / 141102424.205391%-0.671058-0.0204610.1813050.016035-0.007560
T27May22C23.00CALL23.00$0.02$0.02 / 64$0.03 / 464825639.604427%0.056771-0.0058070.0574430.0050800.000553
T27May22P17.50PUT17.50$0.09$0.09 / 365$0.10 / 34527139.550554%-0.133237-0.0115610.1083340.009581-0.001427
T27May22P18.50PUT18.50$0.20$0.19 / 14$0.22 / 23942032.815219%-0.286105-0.0184530.1711440.015136-0.003104
T27May22C24.00CALL24.00$0.01$0.02 / 5355345.985970%0.022684-0.0027530.0271290.0023990.000222
T27May22C22.00CALL22.00$0.04$0.03 / 300$0.05 / 91066333.891697%0.126066-0.0104810.1042640.0092210.001220
T27May22C18.50CALL18.50$1.32$1.21 / 651$1.33 / 64106138.412449%0.711003-0.0158970.1711440.0151360.006522
T27May22C21.50CALL21.50$0.07$0.05 / 262$0.08 / 33341,08532.460881%0.179025-0.0131820.1316430.0116430.001725
T27May22P16.00PUT16.00$0.03$0.03 / 353$0.05 / 1,10839751.507359%-0.023139-0.0029170.0275880.002440-0.000245
T27May22C18.00CALL18.00$1.86$1.63 / 43$1.78 / 562543.138816%0.795016-0.0126350.1418040.0125410.007188
T27May22P17.00PUT17.00$0.06$0.06 / 2,005$0.08 / 709120743.533442%-0.081303-0.0080580.0757860.006703-0.000867
T127May22P31.00PUT31.00$6.10$6.20 / 969$7.60 / 626010.000000%-0.997105-0.0022780.0000070.000001-0.016130
T127May22C31.00CALL31.00$0.24 / 2,27500138.259345%0.000003-0.0000010.0000070.0000010.000000
T127May22C30.00CALL30.00$0.24 / 2,28300131.188458%0.000013-0.0000030.0000300.0000030.000000
T127May22P30.00PUT30.00$6.10$5.20 / 867$8.10 / 560010.000000%-0.997094-0.0023030.0000300.000003-0.015610
T127May22P29.50PUT29.50$4.70 / 866$7.40 / 560000.000000%-0.997080-0.0023170.0000590.000005-0.015349
T127May22C29.50CALL29.50$0.03$0.24 / 2,196040127.520109%0.000028-0.0000060.0000590.0000050.000000
T127May22P29.00PUT29.00$4.20 / 867$6.90 / 559000.000000%-0.997052-0.0023340.0001150.000010-0.015089
T127May22C29.00CALL29.00$0.04$0.24 / 2,4630100123.754715%0.000056-0.0000120.0001150.0000100.000001
T127May22P28.50PUT28.50$3.70 / 867$6.40 / 560000.000000%-0.996997-0.0023560.0002200.000019-0.014828
T127May22C28.50CALL28.50$0.06$0.24 / 1,0220100119.887254%0.000111-0.0000230.0002200.0000190.000001
T127May22P28.00PUT28.00$3.20 / 1,134$5.90 / 696000.000000%-0.996891-0.0023860.0004120.000036-0.014567
T127May22C28.00CALL28.00$0.07$0.24 / 1,3630100115.911157%0.000217-0.0000420.0004120.0000360.000002
T127May22C27.50CALL27.50$0.09$0.24 / 1,7490100111.820105%0.000417-0.0000770.0007570.0000670.000004
T127May22P27.50PUT27.50$2.71 / 859$5.40 / 557000.000000%-0.996690-0.0024330.0007570.000067-0.014305
T127May22P27.00PUT27.00$3.51$2.21 / 860$4.90 / 556010.000000%-0.996320-0.0025060.0013620.000120-0.014041
T127May22C27.00CALL27.00$0.10$0.01 / 2$0.24 / 9570492.130790%0.000788-0.0001390.0013620.0001200.000008
T127May22P26.50PUT26.50$1.94 / 860$4.00 / 553000.000000%-0.995650-0.0026220.0023960.000212-0.013774
T127May22C26.50CALL26.50$0.32$0.02 / 2$0.19 / 8710184.887365%0.001458-0.0002450.0023960.0002120.000014
T127May22P26.00PUT26.00$1.21 / 664$3.40 / 509000.000000%-0.994464-0.0028080.0041130.000364-0.013502
T127May22C26.00CALL26.00$0.22$0.05 / 2$0.24 / 1,06807786.981018%0.002644-0.0004190.0041130.0003640.000026
T127May22P25.50PUT25.50$1.48$1.88 / 1$1.98 / 1010.000000%-0.992417-0.0031010.0068820.000609-0.013222
T127May22C25.50CALL25.50$0.28$0.09 / 45$0.24 / 1,628013185.312828%0.004691-0.0007010.0068820.0006090.000046
T127May22P25.00PUT25.00$1.12$1.45 / 1$1.55 / 10140.000000%-0.988976-0.0035510.0112020.000991-0.012928
T127May22C25.00CALL25.00$0.32$0.17 / 2$0.25 / 2018086.064718%0.008132-0.0011400.0112020.0009910.000080
T27May22C24.50CALL24.50$0.01$0.03 / 15306953.100027%0.013757-0.0018000.0177080.0015660.000135
T127May22P24.50PUT24.50$1.07$1.09 / 1$1.17 / 1030.000000%-0.983351-0.0042220.0177080.001566-0.012613
T27May22P24.50PUT24.50$4.85 / 66$5.00 / 410048.961673%-0.983351-0.0042220.0177080.001566-0.012613
T127May22C24.50CALL24.50$0.60$0.29 / 2$0.35 / 2011592.064376%0.013757-0.0018000.0177080.0015660.000135
T127May22C24.00CALL24.00$0.75$0.48 / 2$0.54 / 2027102.180582%0.022684-0.0027530.0271290.0023990.000222
T127May22P24.00PUT24.00$0.50$0.78 / 2$0.85 / 40190.000000%-0.974424-0.0051870.0271290.002399-0.012266
T27May22P24.00PUT24.00$4.65$4.35 / 104$4.55 / 840345.172035%-0.974424-0.0051870.0271290.002399-0.012266
T27May22C23.50CALL23.50$0.03$0.03 / 91010245.140226%0.036401-0.0040720.0401910.0035550.000356
T127May22P23.50PUT23.50$0.54$0.53 / 2$0.60 / 201230.000000%-0.960707-0.0065160.0401910.003555-0.011872
T27May22P23.50PUT23.50$3.85 / 123$4.05 / 760041.263779%-0.960707-0.0065160.0401910.003555-0.011872
T127May22C23.50CALL23.50$2.24$0.72 / 2$0.80 / 2012113.685563%0.036401-0.0040720.0401910.0035550.000356
T127May22P23.00PUT23.00$0.53$0.36 / 2$0.42 / 4020.000000%-0.940337-0.0082630.0574430.005080-0.011414
T27May22P23.00PUT23.00$3.35 / 39$3.55 / 570037.216814%-0.940337-0.0082630.0574430.005080-0.011414
T127May22C23.00CALL23.00$1.99$1.04 / 2$1.13 / 102127.552325%0.056771-0.0058070.0574430.0050800.000553
T127May22C22.50CALL22.50$2.26$1.41 / 1$1.51 / 104142.396125%0.085931-0.0079660.0790030.0069870.000835
T127May22P22.50PUT22.50$0.40$0.23 / 2$0.30 / 13010.000000%-0.911177-0.0104330.0790030.006987-0.010873
T27May22P22.50PUT22.50$2.17$2.89 / 56$3.00 / 170125.570235%-0.911177-0.0104330.0790030.006987-0.010873
T27May22C22.50CALL22.50$0.04$0.02 / 353$0.05 / 510022337.646299%0.085931-0.0079660.0790030.0069870.000835
T27May22P22.00PUT22.00$2.15$2.40 / 39$2.55 / 390126.851479%-0.871042-0.0129590.1042640.009221-0.010227
T127May22P22.00PUT22.00$0.25$0.15 / 1$0.25 / 10120.000000%-0.871042-0.0129590.1042640.009221-0.010227
T127May22C22.00CALL22.00$3.55$1.82 / 1$1.94 / 100158.338640%0.126066-0.0104810.1042640.0092210.001220
T127May22C21.50CALL21.50$2.26 / 1$2.39 / 100174.629398%0.179025-0.0131820.1316430.0116430.001725
T127May22P21.50PUT21.50$0.25$0.10 / 1$0.24 / 661010.000000%-0.818083-0.0156710.1316430.011643-0.009462
T27May22P21.50PUT21.50$1.93 / 18$2.29 / 2270036.306514%-0.818083-0.0156710.1316430.011643-0.009462
T127May22P21.00PUT21.00$0.10$0.07 / 2$0.24 / 844010.000000%-0.751292-0.0182930.1584930.014017-0.008571
T127May22C21.00CALL21.00$2.01 / 720$3.75 / 56600196.404301%0.245816-0.0157920.1584930.0140170.002356
T27May22P21.00PUT21.00$1.32$1.48 / 15$1.59 / 4305620.573433%-0.751292-0.0182930.1584930.014017-0.008571
T127May22P20.50PUT20.50$0.04 / 43$0.24 / 46000.000000%-0.671058-0.0204610.1813050.016035-0.007560
T127May22C20.50CALL20.50$2.21 / 921$4.45 / 60300211.815873%0.326050-0.0179490.1813050.0160350.003106
T127May22P20.00PUT20.00$0.03 / 166$0.24 / 1,438004.701645%-0.579586-0.0217890.1962900.017360-0.006457
T127May22C20.00CALL20.00$3.74$2.73 / 916$4.95 / 60200230.408011%0.417522-0.0192660.1962900.0173600.003950
T127May22C19.50CALL19.50$3.15 / 921$5.45 / 60600246.016011%0.516094-0.0194230.2002690.0177120.004841
T127May22P19.50PUT19.50$0.01 / 267$0.24 / 2,013006.668574%-0.481014-0.0219570.2002690.017712-0.005306
T127May22C19.00CALL19.00$4.64$3.70 / 936$5.95 / 61701265.473917%0.616058-0.0182700.1916530.0169500.005720
T127May22P19.00PUT19.00$0.24 / 1,1660025.209531%-0.381050-0.0208150.1916530.016950-0.004166
T127May22C18.50CALL18.50$4.15 / 906$6.60 / 60600286.675510%0.711003-0.0158970.1711440.0151360.006522
T127May22P18.50PUT18.50$0.24 / 1,8520035.351553%-0.286105-0.0184530.1711440.015136-0.003104
T127May22C18.00CALL18.00$4.65 / 924$7.10 / 61500305.125948%0.795016-0.0126350.1418040.0125410.007188
T127May22P18.00PUT18.00$0.24 / 2,1010044.836913%-0.202092-0.0152020.1418040.012541-0.002178
T27May22C17.50CALL17.50$1.89 / 513$2.23 / 530036.883985%0.863871-0.0089830.1083340.0095810.007678
T27May22C17.00CALL17.00$2.82$2.11 / 113$2.94 / 2300138.084668%0.915805-0.0054680.0757860.0067030.007979
T127May22P17.00PUT17.00$0.07$0.24 / 2,1580063.082552%-0.081303-0.0080580.0757860.006703-0.000867
T127May22C17.00CALL17.00$5.70 / 1,213$8.10 / 76700344.726520%0.915805-0.0054680.0757860.0067030.007979
T27May22C16.50CALL16.50$3.75$3.05 / 50$3.15 / 30157.523152%0.951600-0.0025060.0481730.0042610.008103
T27May22P16.50PUT16.50$0.04$0.05 / 21$0.06 / 1,030015948.001854%-0.045508-0.0051070.0481730.004261-0.000483
T27May22C16.00CALL16.00$3.50 / 135$3.70 / 900065.450959%0.973969-0.0003050.0275880.0024400.008081
T27May22C15.50CALL15.50$4.00 / 155$4.20 / 2000073.478988%0.9865320.0011360.0140980.0012470.007954
T27May22P15.50PUT15.50$0.02$0.01 / 2,175$0.02 / 102649.259761%-0.010576-0.0014880.0140980.001247-0.000111
T27May22P15.00PUT15.00$0.04$0.01 / 917$0.03 / 14109657.837858%-0.004295-0.0006700.0063610.000563-0.000045
T127May22P15.00PUT15.00$0.24 / 2,1280099.675868%-0.004295-0.0006700.0063610.000563-0.000045
T27May22C15.00CALL15.00$4.75$4.50 / 73$4.65 / 230177.055295%0.9928130.0019640.0063610.0005630.007760
T127May22C15.00CALL15.00$8.45 / 987$10.05 / 72300453.600484%0.9928130.0019640.0063610.0005630.007760
T27May22C14.50CALL14.50$4.47$4.75 / 215$5.20 / 780085.641343%0.9955780.0023820.0025040.0002210.007529
T27May22P14.50PUT14.50$0.04$0.03 / 205025568.648573%-0.001530-0.0002630.0025040.000221-0.000016