T Option Chain

End of day data from May 10, 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$0.22$0.24 / 28$0.25 / 113984,84229.901415%0.369558-0.0180510.2076370.0161880.003310
T27May22P20.00PUT20.00$0.91$0.84 / 974$0.94 / 60125726126.544101%-0.627713-0.0205340.2076370.016188-0.006549
T27May22P20.50PUT20.50$1.28$1.20 / 2,467$1.30 / 4771952322.491150%-0.721666-0.0185870.1838500.014334-0.007621
T27May22P19.50PUT19.50$0.58$0.54 / 1,378$0.60 / 1619286427.127359%-0.522624-0.0213060.2188830.017065-0.005395
T27May22P19.00PUT19.00$0.36$0.34 / 972$0.38 / 23513799729.345409%-0.413093-0.0206080.2141930.016699-0.004225
T27May22P18.00PUT18.00$0.15$0.13 / 1,944$0.15 / 1,1711281,74334.517091%-0.213212-0.0151670.1600810.012480-0.002148
T27May22C21.00CALL21.00$0.06$0.06 / 450$0.10 / 474991,23631.677249%0.196931-0.0134660.1527060.0119060.001785
T27May22C19.00CALL19.00$0.69$0.69 / 3,898$0.78 / 5279476433.594848%0.584178-0.0181030.2141930.0166990.005141
T27May22C20.50CALL20.50$0.13$0.12 / 185$0.13 / 115695029.344087%0.275605-0.0161140.1838500.0143340.002485
T27May22P16.50PUT16.50$0.04$0.04 / 702$0.05 / 3405115945.150865%-0.042483-0.0046640.0498460.003886-0.000421
T27May22P16.00PUT16.00$0.03$0.02 / 1,187$0.04 / 18519848.181609%-0.020153-0.0025050.0268480.002093-0.000199
T27May22C19.50CALL19.50$0.44$0.43 / 24$0.46 / 2481,60031.251499%0.474646-0.0188110.2188830.0170650.004218
T27May22P18.50PUT18.50$0.24$0.19 / 1,449$0.25 / 114143631.527602%-0.307305-0.0184470.1934080.015079-0.003118
T27May22C22.00CALL22.00$0.02$0.02 / 558$0.04 / 83866334.858980%0.088775-0.0078720.0885340.0069020.000812
T27May22P17.00PUT17.00$0.07$0.06 / 764$0.07 / 162020841.671298%-0.080102-0.0076940.0819630.006390-0.000798
T27May22C23.00CALL23.00$0.01$0.01 / 9$0.02 / 51630439.171700%0.034217-0.0037340.0417840.0032580.000315
T27May22C21.50CALL21.50$0.03$0.03 / 961$0.07 / 49561,08533.506968%0.134939-0.0105890.1195270.0093190.001229
T27May22P17.50PUT17.50$0.09$0.09 / 438$0.10 / 537329138.157564%-0.136656-0.0113640.1205660.009400-0.001369
T127May22C24.00CALL24.00$0.49$0.38 / 2$0.44 / 222799.856125%0.011428-0.0014790.0164940.0012860.000106
T27May22C22.50CALL22.50$0.02$0.03 / 70222339.542245%0.056159-0.0055550.0622940.0048570.000515
T27May22P22.00PUT22.00$2.36$2.60 / 39$2.73 / 391126.835650%-0.908496-0.0103100.0885340.006902-0.010033
T27May22C18.50CALL18.50$1.09$1.05 / 3,682$1.14 / 2,16716536.464641%0.689965-0.0159300.1934080.0150790.006002
T127May22P31.00PUT31.00$6.10$6.40 / 943$9.00 / 643010.000000%-0.997271-0.0022380.0000010.000000-0.015282
T127May22C31.00CALL31.00$0.24 / 2,13100144.413924%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$5.40 / 1,120$8.00 / 688010.000000%-0.997269-0.0022610.0000040.000000-0.014789
T127May22C30.00CALL30.00$0.24 / 1,80700137.177625%0.0000020.0000000.0000040.0000000.000000
T127May22C29.50CALL29.50$0.03$0.24 / 2,330040133.418393%0.000004-0.0000010.0000100.0000010.000000
T127May22P29.50PUT29.50$4.90 / 1,120$7.50 / 688000.000000%-0.997267-0.0022720.0000100.000001-0.014542
T127May22P29.00PUT29.00$4.40 / 1,120$7.00 / 688000.000000%-0.997262-0.0022850.0000220.000002-0.014296
T127May22C29.00CALL29.00$0.04$0.24 / 2,5250100129.565296%0.000009-0.0000020.0000220.0000020.000000
T127May22P28.50PUT28.50$3.90 / 1,120$6.50 / 687000.000000%-0.997251-0.0022980.0000480.000004-0.014049
T127May22C28.50CALL28.50$0.06$0.24 / 1,3650100125.607596%0.000020-0.0000040.0000480.0000040.000000
T127May22C28.00CALL28.00$0.07$0.24 / 1,5380100121.539708%0.000044-0.0000090.0001010.0000080.000000
T127May22P28.00PUT28.00$3.40 / 1,120$6.00 / 688000.000000%-0.997226-0.0023140.0001010.000008-0.013802
T127May22P27.50PUT27.50$2.96 / 838$5.00 / 543000.000000%-0.997174-0.0023350.0002110.000016-0.013555
T127May22C27.50CALL27.50$0.09$0.24 / 1,7270100117.355053%0.000097-0.0000190.0002110.0000160.000001
T127May22P27.00PUT27.00$3.51$2.41 / 1,114$5.00 / 685010.000000%-0.997064-0.0023660.0004300.000034-0.013308
T127May22C27.00CALL27.00$0.10$0.24 / 2,02904113.045724%0.000206-0.0000390.0004300.0000340.000002
T127May22P26.50PUT26.50$1.91 / 1,114$4.50 / 682000.000000%-0.996840-0.0024150.0008530.000066-0.013059
T127May22C26.50CALL26.50$0.32$0.01 / 1$0.19 / 8430188.486836%0.000431-0.0000770.0008530.0000660.000004
T127May22P26.00PUT26.00$1.38 / 1,114$3.10 / 674000.000000%-0.996395-0.0024980.0016430.000128-0.012809
T127May22C26.00CALL26.00$0.22$0.03 / 1$0.24 / 1,25507790.183515%0.000876-0.0001480.0016430.0001280.000008
T127May22P25.50PUT25.50$1.48$1.97 / 2$2.05 / 1010.000000%-0.995533-0.0026370.0030750.000240-0.012554
T127May22C25.50CALL25.50$0.28$0.06 / 1$0.24 / 1,041013187.981478%0.001738-0.0002770.0030750.0002400.000016
T127May22C25.00CALL25.00$0.32$0.12 / 1$0.24 / 991018087.318790%0.003353-0.0005010.0055730.0004340.000031
T127May22P25.00PUT25.00$1.12$1.51 / 1$1.59 / 10140.000000%-0.993918-0.0028730.0055730.000434-0.012293
T127May22C24.50CALL24.50$0.60$0.22 / 4$0.27 / 4011589.812573%0.006286-0.0008770.0097630.0007610.000058
T27May22C24.50CALL24.50$0.01$0.03 / 9006956.450519%0.006286-0.0008770.0097630.0007610.000058
T127May22P24.50PUT24.50$1.07$1.13 / 2$1.21 / 2030.000000%-0.990985-0.0032600.0097630.000761-0.012019
T27May22P24.50PUT24.50$5.00 / 44$5.25 / 1480047.950094%-0.990985-0.0032600.0097630.000761-0.012019
T127May22P24.00PUT24.00$0.50$0.80 / 12$0.85 / 20190.000000%-0.985843-0.0038740.0164940.001286-0.011725
T27May22C24.00CALL24.00$0.01$0.02 / 508749.070143%0.011428-0.0014790.0164940.0012860.000106
T27May22P24.00PUT24.00$4.65$4.50 / 65$4.80 / 690342.426011%-0.985843-0.0038740.0164940.001286-0.011725
T127May22C23.50CALL23.50$2.24$0.61 / 2$0.68 / 2012112.056627%0.020114-0.0024000.0268040.0020900.000186
T127May22P23.50PUT23.50$0.54$0.53 / 2$0.58 / 201230.000000%-0.977157-0.0048060.0268040.002090-0.011399
T27May22P23.50PUT23.50$4.05 / 54$4.25 / 1170032.843864%-0.977157-0.0048060.0268040.002090-0.011399
T27May22C23.50CALL23.50$0.03$0.02 / 10010245.121328%0.020114-0.0024000.0268040.0020900.000186
T27May22P23.00PUT23.00$3.55 / 64$3.75 / 670028.565538%-0.963054-0.0061510.0417840.003258-0.011023
T127May22P23.00PUT23.00$0.53$0.35 / 2$0.40 / 2020.000000%-0.963054-0.0061510.0417840.003258-0.011023
T127May22C23.00CALL23.00$1.99$0.92 / 1$0.99 / 102126.470989%0.034217-0.0037340.0417840.0032580.000315
T27May22P22.50PUT22.50$2.17$3.05 / 79$3.25 / 750125.568711%-0.941111-0.0079820.0622940.004857-0.010576
T127May22P22.50PUT22.50$0.40$0.22 / 170$0.27 / 2010.000000%-0.941111-0.0079820.0622940.004857-0.010576
T127May22C22.50CALL22.50$2.26$1.28 / 2$1.38 / 204142.594633%0.056159-0.0055550.0622940.0048570.000515
T127May22C22.00CALL22.00$3.55$1.70 / 2$1.80 / 100159.627095%0.088775-0.0078720.0885340.0069020.000812
T127May22P22.00PUT22.00$0.25$0.14 / 1$0.25 / 20120.000000%-0.908496-0.0103100.0885340.006902-0.010033
T127May22P21.50PUT21.50$0.25$0.09 / 558$0.24 / 1,916010.000000%-0.862332-0.0130390.1195270.009319-0.009369
T27May22P21.50PUT21.50$2.10 / 40$2.23 / 410017.961911%-0.862332-0.0130390.1195270.009319-0.009369
T127May22C21.50CALL21.50$2.14 / 2$2.25 / 200176.863148%0.134939-0.0105890.1195270.0093190.001229
T127May22P21.00PUT21.00$0.10$0.06 / 411$0.24 / 2,019010.000000%-0.800339-0.0159270.1527060.011906-0.008567
T27May22P21.00PUT21.00$1.32$1.63 / 53$1.78 / 33405620.206630%-0.800339-0.0159270.1527060.011906-0.008567
T127May22C21.00CALL21.00$2.01 / 883$4.70 / 55600235.162743%0.196931-0.0134660.1527060.0119060.001785
T127May22P20.50PUT20.50$0.04 / 569$0.24 / 1,920000.000000%-0.721666-0.0185870.1838500.014334-0.007621
T127May22C20.50CALL20.50$2.48 / 1,114$5.15 / 66100252.206022%0.275605-0.0161140.1838500.0143340.002485
T127May22P20.00PUT20.00$0.02 / 688$0.24 / 1,9460033.092324%-0.627713-0.0205340.2076370.016188-0.006549
T127May22C20.00CALL20.00$3.74$2.91 / 883$5.65 / 55900269.398677%0.369558-0.0180510.2076370.0161880.003310
T127May22P19.50PUT19.50$0.01 / 600$0.24 / 2,237002.222195%-0.522624-0.0213060.2188830.017065-0.005395
T127May22C19.50CALL19.50$3.15 / 880$5.20 / 57900251.858824%0.474646-0.0188110.2188830.0170650.004218
T127May22P19.00PUT19.00$0.24 / 1,3580021.979548%-0.413093-0.0206080.2141930.016699-0.004225
T127May22C19.00CALL19.00$4.64$3.85 / 1,114$6.65 / 66901306.271528%0.584178-0.0181030.2141930.0166990.005141
T127May22P18.50PUT18.50$0.24 / 1,9310032.953318%-0.307305-0.0184470.1934080.015079-0.003118
T127May22C18.50CALL18.50$4.35 / 883$7.15 / 56300325.911492%0.689965-0.0159300.1934080.0150790.006002
T127May22C18.00CALL18.00$4.85 / 1,114$7.65 / 67400345.871552%0.784059-0.0126390.1600810.0124800.006725
T27May22C18.00CALL18.00$1.86$1.48 / 581$1.55 / 300540.614063%0.784059-0.0126390.1600810.0124800.006725
T127May22P18.00PUT18.00$0.24 / 1,8420042.983319%-0.213212-0.0151670.1600810.012480-0.002148
T27May22C17.50CALL17.50$1.90 / 1,578$2.00 / 400043.759849%0.860615-0.0088250.1205660.0094000.007258
T27May22C17.00CALL17.00$2.82$2.35 / 50$2.50 / 500149.394401%0.917169-0.0051440.0819630.0063900.007582
T127May22P17.00PUT17.00$0.07$0.24 / 1,8740062.052109%-0.080102-0.0076940.0819630.006390-0.000798
T127May22C17.00CALL17.00$5.85 / 1,114$8.65 / 67400387.084751%0.917169-0.0051440.0819630.0063900.007582
T27May22C16.50CALL16.50$3.75$2.83 / 43$2.96 / 430153.365457%0.954788-0.0021020.0498460.0038860.007712
T27May22C16.00CALL16.00$3.30 / 135$3.45 / 890057.726105%0.9771180.0000680.0268480.0020930.007688
T27May22C15.50CALL15.50$3.80 / 69$3.95 / 600065.405915%0.9888250.0014050.0126660.0009870.007558
T27May22P15.50PUT15.50$0.02$0.01 / 1,405$0.02 / 102648.885550%-0.008445-0.0011790.0126660.000987-0.000083
T27May22C15.00CALL15.00$4.75$4.30 / 118$4.45 / 1130173.216671%0.9941860.0021150.0051690.0004030.007364
T27May22P15.00PUT15.00$0.04$0.03 / 2709661.735901%-0.003084-0.0004800.0051690.000403-0.000030
T127May22P15.00PUT15.00$0.24 / 2,1150099.972346%-0.003084-0.0004800.0051690.000403-0.000030
T127May22C15.00CALL15.00$7.85 / 1,021$10.65 / 70300477.092756%0.9941860.0021150.0051690.0004030.007364
T27May22C14.50CALL14.50$4.47$4.80 / 42$4.95 / 850081.193186%0.9963040.0024390.0017990.0001400.007138
T27May22P14.50PUT14.50$0.04$0.03 / 246025568.722887%-0.000967-0.0001670.0017990.000140-0.000009