T Option Chain
End of day data from May 9, 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 | $0.32 | $0.32 / 14 | $0.37 / 512 | 1,118 | 4,916 | 31.450687% | 0.417522 | -0.019266 | 0.196290 | 0.017360 | 0.003950 |
| T27May22C19.50 | CALL | 19.50 | $0.59 | $0.56 / 39 | $0.60 / 14 | 1,031 | 622 | 33.083551% | 0.516094 | -0.019423 | 0.200269 | 0.017712 | 0.004841 |
| T27May22P18.00 | PUT | 18.00 | $0.14 | $0.13 / 400 | $0.15 / 448 | 872 | 1,498 | 36.327986% | -0.202092 | -0.015202 | 0.141804 | 0.012541 | -0.002178 |
| T27May22P19.50 | PUT | 19.50 | $0.52 | $0.48 / 391 | $0.52 / 44 | 448 | 549 | 27.823724% | -0.481014 | -0.021957 | 0.200269 | 0.017712 | -0.005306 |
| T27May22P19.00 | PUT | 19.00 | $0.32 | $0.32 / 337 | $0.34 / 19 | 305 | 934 | 30.774689% | -0.381050 | -0.020815 | 0.191653 | 0.016950 | -0.004166 |
| T27May22C20.50 | CALL | 20.50 | $0.19 | $0.17 / 46 | $0.19 / 15 | 226 | 896 | 29.837195% | 0.326050 | -0.017949 | 0.181305 | 0.016035 | 0.003106 |
| T27May22P20.00 | PUT | 20.00 | $0.77 | $0.74 / 21 | $0.79 / 21 | 210 | 311 | 25.841847% | -0.579586 | -0.021789 | 0.196290 | 0.017360 | -0.006457 |
| T27May22C19.00 | CALL | 19.00 | $0.93 | $0.86 / 1 | $0.93 / 23 | 146 | 682 | 35.518658% | 0.616058 | -0.018270 | 0.191653 | 0.016950 | 0.005720 |
| T27May22C21.00 | CALL | 21.00 | $0.09 | $0.09 / 716 | $0.11 / 657 | 111 | 1,193 | 30.358519% | 0.245816 | -0.015792 | 0.158493 | 0.014017 | 0.002356 |
| T27May22P20.50 | PUT | 20.50 | $1.13 | $1.08 / 41 | $1.16 / 14 | 110 | 24 | 24.205391% | -0.671058 | -0.020461 | 0.181305 | 0.016035 | -0.007560 |
| T27May22C23.00 | CALL | 23.00 | $0.02 | $0.02 / 64 | $0.03 / 46 | 48 | 256 | 39.604427% | 0.056771 | -0.005807 | 0.057443 | 0.005080 | 0.000553 |
| T27May22P17.50 | PUT | 17.50 | $0.09 | $0.09 / 365 | $0.10 / 3 | 45 | 271 | 39.550554% | -0.133237 | -0.011561 | 0.108334 | 0.009581 | -0.001427 |
| T27May22P18.50 | PUT | 18.50 | $0.20 | $0.19 / 14 | $0.22 / 2 | 39 | 420 | 32.815219% | -0.286105 | -0.018453 | 0.171144 | 0.015136 | -0.003104 |
| T27May22C24.00 | CALL | 24.00 | $0.01 | | $0.02 / 5 | 35 | 53 | 45.985970% | 0.022684 | -0.002753 | 0.027129 | 0.002399 | 0.000222 |
| T27May22C22.00 | CALL | 22.00 | $0.04 | $0.03 / 300 | $0.05 / 9 | 10 | 663 | 33.891697% | 0.126066 | -0.010481 | 0.104264 | 0.009221 | 0.001220 |
| T27May22C18.50 | CALL | 18.50 | $1.32 | $1.21 / 651 | $1.33 / 64 | 10 | 61 | 38.412449% | 0.711003 | -0.015897 | 0.171144 | 0.015136 | 0.006522 |
| T27May22C21.50 | CALL | 21.50 | $0.07 | $0.05 / 262 | $0.08 / 333 | 4 | 1,085 | 32.460881% | 0.179025 | -0.013182 | 0.131643 | 0.011643 | 0.001725 |
| T27May22P16.00 | PUT | 16.00 | $0.03 | $0.03 / 353 | $0.05 / 1,108 | 3 | 97 | 51.507359% | -0.023139 | -0.002917 | 0.027588 | 0.002440 | -0.000245 |
| T27May22C18.00 | CALL | 18.00 | $1.86 | $1.63 / 43 | $1.78 / 56 | 2 | 5 | 43.138816% | 0.795016 | -0.012635 | 0.141804 | 0.012541 | 0.007188 |
| T27May22P17.00 | PUT | 17.00 | $0.06 | $0.06 / 2,005 | $0.08 / 709 | 1 | 207 | 43.533442% | -0.081303 | -0.008058 | 0.075786 | 0.006703 | -0.000867 |
| T127May22P31.00 | PUT | 31.00 | $6.10 | $6.20 / 969 | $7.60 / 626 | 0 | 1 | 0.000000% | -0.997105 | -0.002278 | 0.000007 | 0.000001 | -0.016130 |
| T127May22C31.00 | CALL | 31.00 | | | $0.24 / 2,275 | 0 | 0 | 138.259345% | 0.000003 | -0.000001 | 0.000007 | 0.000001 | 0.000000 |
| T127May22C30.00 | CALL | 30.00 | | | $0.24 / 2,283 | 0 | 0 | 131.188458% | 0.000013 | -0.000003 | 0.000030 | 0.000003 | 0.000000 |
| T127May22P30.00 | PUT | 30.00 | $6.10 | $5.20 / 867 | $8.10 / 560 | 0 | 1 | 0.000000% | -0.997094 | -0.002303 | 0.000030 | 0.000003 | -0.015610 |
| T127May22P29.50 | PUT | 29.50 | | $4.70 / 866 | $7.40 / 560 | 0 | 0 | 0.000000% | -0.997080 | -0.002317 | 0.000059 | 0.000005 | -0.015349 |
| T127May22C29.50 | CALL | 29.50 | $0.03 | | $0.24 / 2,196 | 0 | 40 | 127.520109% | 0.000028 | -0.000006 | 0.000059 | 0.000005 | 0.000000 |
| T127May22P29.00 | PUT | 29.00 | | $4.20 / 867 | $6.90 / 559 | 0 | 0 | 0.000000% | -0.997052 | -0.002334 | 0.000115 | 0.000010 | -0.015089 |
| T127May22C29.00 | CALL | 29.00 | $0.04 | | $0.24 / 2,463 | 0 | 100 | 123.754715% | 0.000056 | -0.000012 | 0.000115 | 0.000010 | 0.000001 |
| T127May22P28.50 | PUT | 28.50 | | $3.70 / 867 | $6.40 / 560 | 0 | 0 | 0.000000% | -0.996997 | -0.002356 | 0.000220 | 0.000019 | -0.014828 |
| T127May22C28.50 | CALL | 28.50 | $0.06 | | $0.24 / 1,022 | 0 | 100 | 119.887254% | 0.000111 | -0.000023 | 0.000220 | 0.000019 | 0.000001 |
| T127May22P28.00 | PUT | 28.00 | | $3.20 / 1,134 | $5.90 / 696 | 0 | 0 | 0.000000% | -0.996891 | -0.002386 | 0.000412 | 0.000036 | -0.014567 |
| T127May22C28.00 | CALL | 28.00 | $0.07 | | $0.24 / 1,363 | 0 | 100 | 115.911157% | 0.000217 | -0.000042 | 0.000412 | 0.000036 | 0.000002 |
| T127May22C27.50 | CALL | 27.50 | $0.09 | | $0.24 / 1,749 | 0 | 100 | 111.820105% | 0.000417 | -0.000077 | 0.000757 | 0.000067 | 0.000004 |
| T127May22P27.50 | PUT | 27.50 | | $2.71 / 859 | $5.40 / 557 | 0 | 0 | 0.000000% | -0.996690 | -0.002433 | 0.000757 | 0.000067 | -0.014305 |
| T127May22P27.00 | PUT | 27.00 | $3.51 | $2.21 / 860 | $4.90 / 556 | 0 | 1 | 0.000000% | -0.996320 | -0.002506 | 0.001362 | 0.000120 | -0.014041 |
| T127May22C27.00 | CALL | 27.00 | $0.10 | $0.01 / 2 | $0.24 / 957 | 0 | 4 | 92.130790% | 0.000788 | -0.000139 | 0.001362 | 0.000120 | 0.000008 |
| T127May22P26.50 | PUT | 26.50 | | $1.94 / 860 | $4.00 / 553 | 0 | 0 | 0.000000% | -0.995650 | -0.002622 | 0.002396 | 0.000212 | -0.013774 |
| T127May22C26.50 | CALL | 26.50 | $0.32 | $0.02 / 2 | $0.19 / 871 | 0 | 1 | 84.887365% | 0.001458 | -0.000245 | 0.002396 | 0.000212 | 0.000014 |
| T127May22P26.00 | PUT | 26.00 | | $1.21 / 664 | $3.40 / 509 | 0 | 0 | 0.000000% | -0.994464 | -0.002808 | 0.004113 | 0.000364 | -0.013502 |
| T127May22C26.00 | CALL | 26.00 | $0.22 | $0.05 / 2 | $0.24 / 1,068 | 0 | 77 | 86.981018% | 0.002644 | -0.000419 | 0.004113 | 0.000364 | 0.000026 |
| T127May22P25.50 | PUT | 25.50 | $1.48 | $1.88 / 1 | $1.98 / 1 | 0 | 1 | 0.000000% | -0.992417 | -0.003101 | 0.006882 | 0.000609 | -0.013222 |
| T127May22C25.50 | CALL | 25.50 | $0.28 | $0.09 / 45 | $0.24 / 1,628 | 0 | 131 | 85.312828% | 0.004691 | -0.000701 | 0.006882 | 0.000609 | 0.000046 |
| T127May22P25.00 | PUT | 25.00 | $1.12 | $1.45 / 1 | $1.55 / 1 | 0 | 14 | 0.000000% | -0.988976 | -0.003551 | 0.011202 | 0.000991 | -0.012928 |
| T127May22C25.00 | CALL | 25.00 | $0.32 | $0.17 / 2 | $0.25 / 2 | 0 | 180 | 86.064718% | 0.008132 | -0.001140 | 0.011202 | 0.000991 | 0.000080 |
| T27May22C24.50 | CALL | 24.50 | $0.01 | | $0.03 / 153 | 0 | 69 | 53.100027% | 0.013757 | -0.001800 | 0.017708 | 0.001566 | 0.000135 |
| T127May22P24.50 | PUT | 24.50 | $1.07 | $1.09 / 1 | $1.17 / 1 | 0 | 3 | 0.000000% | -0.983351 | -0.004222 | 0.017708 | 0.001566 | -0.012613 |
| T27May22P24.50 | PUT | 24.50 | | $4.85 / 66 | $5.00 / 41 | 0 | 0 | 48.961673% | -0.983351 | -0.004222 | 0.017708 | 0.001566 | -0.012613 |
| T127May22C24.50 | CALL | 24.50 | $0.60 | $0.29 / 2 | $0.35 / 2 | 0 | 115 | 92.064376% | 0.013757 | -0.001800 | 0.017708 | 0.001566 | 0.000135 |
| T127May22C24.00 | CALL | 24.00 | $0.75 | $0.48 / 2 | $0.54 / 2 | 0 | 27 | 102.180582% | 0.022684 | -0.002753 | 0.027129 | 0.002399 | 0.000222 |
| T127May22P24.00 | PUT | 24.00 | $0.50 | $0.78 / 2 | $0.85 / 4 | 0 | 19 | 0.000000% | -0.974424 | -0.005187 | 0.027129 | 0.002399 | -0.012266 |
| T27May22P24.00 | PUT | 24.00 | $4.65 | $4.35 / 104 | $4.55 / 84 | 0 | 3 | 45.172035% | -0.974424 | -0.005187 | 0.027129 | 0.002399 | -0.012266 |
| T27May22C23.50 | CALL | 23.50 | $0.03 | | $0.03 / 91 | 0 | 102 | 45.140226% | 0.036401 | -0.004072 | 0.040191 | 0.003555 | 0.000356 |
| T127May22P23.50 | PUT | 23.50 | $0.54 | $0.53 / 2 | $0.60 / 2 | 0 | 123 | 0.000000% | -0.960707 | -0.006516 | 0.040191 | 0.003555 | -0.011872 |
| T27May22P23.50 | PUT | 23.50 | | $3.85 / 123 | $4.05 / 76 | 0 | 0 | 41.263779% | -0.960707 | -0.006516 | 0.040191 | 0.003555 | -0.011872 |
| T127May22C23.50 | CALL | 23.50 | $2.24 | $0.72 / 2 | $0.80 / 2 | 0 | 12 | 113.685563% | 0.036401 | -0.004072 | 0.040191 | 0.003555 | 0.000356 |
| T127May22P23.00 | PUT | 23.00 | $0.53 | $0.36 / 2 | $0.42 / 4 | 0 | 2 | 0.000000% | -0.940337 | -0.008263 | 0.057443 | 0.005080 | -0.011414 |
| T27May22P23.00 | PUT | 23.00 | | $3.35 / 39 | $3.55 / 57 | 0 | 0 | 37.216814% | -0.940337 | -0.008263 | 0.057443 | 0.005080 | -0.011414 |
| T127May22C23.00 | CALL | 23.00 | $1.99 | $1.04 / 2 | $1.13 / 1 | 0 | 2 | 127.552325% | 0.056771 | -0.005807 | 0.057443 | 0.005080 | 0.000553 |
| T127May22C22.50 | CALL | 22.50 | $2.26 | $1.41 / 1 | $1.51 / 1 | 0 | 4 | 142.396125% | 0.085931 | -0.007966 | 0.079003 | 0.006987 | 0.000835 |
| T127May22P22.50 | PUT | 22.50 | $0.40 | $0.23 / 2 | $0.30 / 13 | 0 | 1 | 0.000000% | -0.911177 | -0.010433 | 0.079003 | 0.006987 | -0.010873 |
| T27May22P22.50 | PUT | 22.50 | $2.17 | $2.89 / 56 | $3.00 / 17 | 0 | 1 | 25.570235% | -0.911177 | -0.010433 | 0.079003 | 0.006987 | -0.010873 |
| T27May22C22.50 | CALL | 22.50 | $0.04 | $0.02 / 353 | $0.05 / 510 | 0 | 223 | 37.646299% | 0.085931 | -0.007966 | 0.079003 | 0.006987 | 0.000835 |
| T27May22P22.00 | PUT | 22.00 | $2.15 | $2.40 / 39 | $2.55 / 39 | 0 | 1 | 26.851479% | -0.871042 | -0.012959 | 0.104264 | 0.009221 | -0.010227 |
| T127May22P22.00 | PUT | 22.00 | $0.25 | $0.15 / 1 | $0.25 / 1 | 0 | 12 | 0.000000% | -0.871042 | -0.012959 | 0.104264 | 0.009221 | -0.010227 |
| T127May22C22.00 | CALL | 22.00 | $3.55 | $1.82 / 1 | $1.94 / 1 | 0 | 0 | 158.338640% | 0.126066 | -0.010481 | 0.104264 | 0.009221 | 0.001220 |
| T127May22C21.50 | CALL | 21.50 | | $2.26 / 1 | $2.39 / 1 | 0 | 0 | 174.629398% | 0.179025 | -0.013182 | 0.131643 | 0.011643 | 0.001725 |
| T127May22P21.50 | PUT | 21.50 | $0.25 | $0.10 / 1 | $0.24 / 661 | 0 | 1 | 0.000000% | -0.818083 | -0.015671 | 0.131643 | 0.011643 | -0.009462 |
| T27May22P21.50 | PUT | 21.50 | | $1.93 / 18 | $2.29 / 227 | 0 | 0 | 36.306514% | -0.818083 | -0.015671 | 0.131643 | 0.011643 | -0.009462 |
| T127May22P21.00 | PUT | 21.00 | $0.10 | $0.07 / 2 | $0.24 / 844 | 0 | 1 | 0.000000% | -0.751292 | -0.018293 | 0.158493 | 0.014017 | -0.008571 |
| T127May22C21.00 | CALL | 21.00 | | $2.01 / 720 | $3.75 / 566 | 0 | 0 | 196.404301% | 0.245816 | -0.015792 | 0.158493 | 0.014017 | 0.002356 |
| T27May22P21.00 | PUT | 21.00 | $1.32 | $1.48 / 15 | $1.59 / 43 | 0 | 56 | 20.573433% | -0.751292 | -0.018293 | 0.158493 | 0.014017 | -0.008571 |
| T127May22P20.50 | PUT | 20.50 | | $0.04 / 43 | $0.24 / 46 | 0 | 0 | 0.000000% | -0.671058 | -0.020461 | 0.181305 | 0.016035 | -0.007560 |
| T127May22C20.50 | CALL | 20.50 | | $2.21 / 921 | $4.45 / 603 | 0 | 0 | 211.815873% | 0.326050 | -0.017949 | 0.181305 | 0.016035 | 0.003106 |
| T127May22P20.00 | PUT | 20.00 | | $0.03 / 166 | $0.24 / 1,438 | 0 | 0 | 4.701645% | -0.579586 | -0.021789 | 0.196290 | 0.017360 | -0.006457 |
| T127May22C20.00 | CALL | 20.00 | $3.74 | $2.73 / 916 | $4.95 / 602 | 0 | 0 | 230.408011% | 0.417522 | -0.019266 | 0.196290 | 0.017360 | 0.003950 |
| T127May22C19.50 | CALL | 19.50 | | $3.15 / 921 | $5.45 / 606 | 0 | 0 | 246.016011% | 0.516094 | -0.019423 | 0.200269 | 0.017712 | 0.004841 |
| T127May22P19.50 | PUT | 19.50 | | $0.01 / 267 | $0.24 / 2,013 | 0 | 0 | 6.668574% | -0.481014 | -0.021957 | 0.200269 | 0.017712 | -0.005306 |
| T127May22C19.00 | CALL | 19.00 | $4.64 | $3.70 / 936 | $5.95 / 617 | 0 | 1 | 265.473917% | 0.616058 | -0.018270 | 0.191653 | 0.016950 | 0.005720 |
| T127May22P19.00 | PUT | 19.00 | | | $0.24 / 1,166 | 0 | 0 | 25.209531% | -0.381050 | -0.020815 | 0.191653 | 0.016950 | -0.004166 |
| T127May22C18.50 | CALL | 18.50 | | $4.15 / 906 | $6.60 / 606 | 0 | 0 | 286.675510% | 0.711003 | -0.015897 | 0.171144 | 0.015136 | 0.006522 |
| T127May22P18.50 | PUT | 18.50 | | | $0.24 / 1,852 | 0 | 0 | 35.351553% | -0.286105 | -0.018453 | 0.171144 | 0.015136 | -0.003104 |
| T127May22C18.00 | CALL | 18.00 | | $4.65 / 924 | $7.10 / 615 | 0 | 0 | 305.125948% | 0.795016 | -0.012635 | 0.141804 | 0.012541 | 0.007188 |
| T127May22P18.00 | PUT | 18.00 | | | $0.24 / 2,101 | 0 | 0 | 44.836913% | -0.202092 | -0.015202 | 0.141804 | 0.012541 | -0.002178 |
| T27May22C17.50 | CALL | 17.50 | | $1.89 / 513 | $2.23 / 53 | 0 | 0 | 36.883985% | 0.863871 | -0.008983 | 0.108334 | 0.009581 | 0.007678 |
| T27May22C17.00 | CALL | 17.00 | $2.82 | $2.11 / 113 | $2.94 / 230 | 0 | 1 | 38.084668% | 0.915805 | -0.005468 | 0.075786 | 0.006703 | 0.007979 |
| T127May22P17.00 | PUT | 17.00 | $0.07 | | $0.24 / 2,158 | 0 | 0 | 63.082552% | -0.081303 | -0.008058 | 0.075786 | 0.006703 | -0.000867 |
| T127May22C17.00 | CALL | 17.00 | | $5.70 / 1,213 | $8.10 / 767 | 0 | 0 | 344.726520% | 0.915805 | -0.005468 | 0.075786 | 0.006703 | 0.007979 |
| T27May22C16.50 | CALL | 16.50 | $3.75 | $3.05 / 50 | $3.15 / 3 | 0 | 1 | 57.523152% | 0.951600 | -0.002506 | 0.048173 | 0.004261 | 0.008103 |
| T27May22P16.50 | PUT | 16.50 | $0.04 | $0.05 / 21 | $0.06 / 1,030 | 0 | 159 | 48.001854% | -0.045508 | -0.005107 | 0.048173 | 0.004261 | -0.000483 |
| T27May22C16.00 | CALL | 16.00 | | $3.50 / 135 | $3.70 / 90 | 0 | 0 | 65.450959% | 0.973969 | -0.000305 | 0.027588 | 0.002440 | 0.008081 |
| T27May22C15.50 | CALL | 15.50 | | $4.00 / 155 | $4.20 / 200 | 0 | 0 | 73.478988% | 0.986532 | 0.001136 | 0.014098 | 0.001247 | 0.007954 |
| T27May22P15.50 | PUT | 15.50 | $0.02 | $0.01 / 2,175 | $0.02 / 1 | 0 | 26 | 49.259761% | -0.010576 | -0.001488 | 0.014098 | 0.001247 | -0.000111 |
| T27May22P15.00 | PUT | 15.00 | $0.04 | $0.01 / 917 | $0.03 / 141 | 0 | 96 | 57.837858% | -0.004295 | -0.000670 | 0.006361 | 0.000563 | -0.000045 |
| T127May22P15.00 | PUT | 15.00 | | | $0.24 / 2,128 | 0 | 0 | 99.675868% | -0.004295 | -0.000670 | 0.006361 | 0.000563 | -0.000045 |
| T27May22C15.00 | CALL | 15.00 | $4.75 | $4.50 / 73 | $4.65 / 23 | 0 | 1 | 77.055295% | 0.992813 | 0.001964 | 0.006361 | 0.000563 | 0.007760 |
| T127May22C15.00 | CALL | 15.00 | | $8.45 / 987 | $10.05 / 723 | 0 | 0 | 453.600484% | 0.992813 | 0.001964 | 0.006361 | 0.000563 | 0.007760 |
| T27May22C14.50 | CALL | 14.50 | $4.47 | $4.75 / 215 | $5.20 / 78 | 0 | 0 | 85.641343% | 0.995578 | 0.002382 | 0.002504 | 0.000221 | 0.007529 |
| T27May22P14.50 | PUT | 14.50 | $0.04 | | $0.03 / 205 | 0 | 255 | 68.648573% | -0.001530 | -0.000263 | 0.002504 | 0.000221 | -0.000016 |