T Option Chain

End of day data from May 11, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.00CALL20.00$0.25$0.24 / 71$0.27 / 2044604,92228.303978%0.395441-0.0189070.2178920.0161740.003371
T27May22C19.50CALL19.50$0.46$0.44 / 15$0.48 / 282641,61728.893099%0.505567-0.0193110.2254930.0167380.004275
T27May22P18.50PUT18.50$0.18$0.18 / 888$0.20 / 49218645232.870007%-0.273854-0.0179620.1884860.013991-0.002632
T27May22P19.50PUT19.50$0.53$0.51 / 174$0.54 / 1417294729.835726%-0.491792-0.0219090.2254930.016738-0.004804
T27May22C21.00CALL21.00$0.06$0.06 / 825$0.08 / 3621471,32529.309369%0.210841-0.0144200.1635590.0121410.001820
T27May22C20.50CALL20.50$0.15$0.12 / 73$0.13 / 113499327.740517%0.295439-0.0171140.1954230.0145060.002536
T27May22P20.00PUT20.00$0.83$0.77 / 12$0.86 / 4112131129.022705%-0.601918-0.0214930.2178920.016174-0.005940
T27May22P18.00PUT18.00$0.12$0.11 / 356$0.13 / 9961201,76535.839378%-0.183103-0.0142220.1501800.011148-0.001748
T27May22P17.50PUT17.50$0.07$0.07 / 1,045$0.09 / 2510329039.336850%-0.112256-0.0101830.1080590.008021-0.001066
T27May22P19.00PUT19.00$0.33$0.31 / 384$0.33 / 1761011,08331.082767%-0.379430-0.0206900.2153200.015983-0.003674
T27May22P20.50PUT20.50$1.17$1.16 / 17$1.34 / 127663433.817748%-0.701920-0.0196890.1954230.014506-0.007008
T27May22C19.00CALL19.00$0.78$0.73 / 15$0.78 / 301475430.078670%0.617929-0.0180820.2153200.0159830.005172
T27May22C22.00CALL22.00$0.02$0.02 / 270$0.03 / 121067932.985624%0.093903-0.0084430.0949180.0070460.000818
T27May22C23.00CALL23.00$0.01$0.02 / 10432040.673612%0.035303-0.0039440.0440870.0032720.000309
T27May22C21.50CALL21.50$0.04$0.03 / 1,168$0.06 / 66931,08831.792243%0.143831-0.0113750.1283750.0095290.001248
T27May22P17.00PUT17.00$0.05$0.05 / 431$0.06 / 28321842.971501%-0.062427-0.0065340.0696040.005167-0.000590
T27May22C22.50CALL22.50$0.02$0.04 / 285222441.312018%0.058760-0.0059230.0663860.0049280.000514
T27May22P16.00PUT16.00$0.02$0.02 / 225$0.04 / 85625351.155004%-0.013751-0.0018580.0199100.001478-0.000129
T27May22P21.00PUT21.00$1.52$1.56 / 1,677$1.77 / 10615634.294146%-0.786518-0.0169840.1635590.012141-0.007957
T27May22P15.50PUT15.50$0.02$0.03 / 2812658.034159%-0.005309-0.0008050.0086430.000642-0.000050
T27May22P15.00PUT15.00$0.02$0.03 / 5619665.042714%-0.001766-0.0002980.0032080.000238-0.000016
T127May22P31.00PUT31.00$6.10$6.30 / 814$9.40 / 574010.000000%-0.997359-0.0023450.0000010.000000-0.014433
T127May22C31.00CALL31.00$0.24 / 1,84100146.644222%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$5.30 / 764$8.40 / 310010.000000%-0.997358-0.0023680.0000030.000000-0.013967
T127May22C30.00CALL30.00$0.24 / 1,54200139.177400%0.0000010.0000000.0000030.0000000.000000
T127May22C29.50CALL29.50$0.03$0.24 / 1,822040135.297698%0.000003-0.0000010.0000070.0000010.000000
T127May22P29.50PUT29.50$4.80 / 764$7.90 / 310000.000000%-0.997356-0.0023790.0000070.000001-0.013735
T127May22P29.00PUT29.00$4.30 / 764$7.40 / 310000.000000%-0.997353-0.0023910.0000160.000001-0.013502
T127May22C29.00CALL29.00$0.04$0.24 / 2,1460100131.321901%0.000006-0.0000010.0000160.0000010.000000
T127May22P28.50PUT28.50$3.80 / 764$6.90 / 307000.000000%-0.997344-0.0024030.0000370.000003-0.013269
T127May22C28.50CALL28.50$0.06$0.24 / 2,1520100127.236729%0.000015-0.0000030.0000370.0000030.000000
T127May22P28.00PUT28.00$3.30 / 754$6.40 / 306000.000000%-0.997325-0.0024180.0000820.000006-0.013036
T127May22C28.00CALL28.00$0.07$0.24 / 2,1740100123.037132%0.000034-0.0000070.0000820.0000060.000000
T127May22P27.50PUT27.50$3.20 / 752$4.40 / 276000.000000%-0.997281-0.0024380.0001770.000013-0.012803
T127May22C27.50CALL27.50$0.09$0.24 / 1,2480100118.715848%0.000078-0.0000160.0001770.0000130.000001
T127May22P27.00PUT27.00$3.51$2.71 / 580$3.90 / 263010.000000%-0.997187-0.0024670.0003740.000028-0.012569
T127May22C27.00CALL27.00$0.10$0.24 / 1,49804114.264256%0.000172-0.0000340.0003740.0000280.000002
T127May22P26.50PUT26.50$2.21 / 750$3.40 / 274000.000000%-0.996987-0.0025130.0007660.000057-0.012335
T127May22C26.50CALL26.50$0.32$0.20 / 20601104.634861%0.000372-0.0000690.0007660.0000570.000003
T127May22P26.00PUT26.00$1.39 / 759$4.40 / 304000.000000%-0.996576-0.0025920.0015230.000113-0.012098
T127May22C26.00CALL26.00$0.22$0.02 / 1$0.24 / 1,17607790.118763%0.000783-0.0001370.0015230.0001130.000007
T127May22P25.50PUT25.50$1.48$0.86 / 658$2.84 / 278010.000000%-0.995759-0.0027300.0029330.000218-0.011858
T127May22C25.50CALL25.50$0.28$0.04 / 1$0.24 / 1,254013187.130259%0.001600-0.0002640.0029330.0002180.000014
T127May22C25.00CALL25.00$0.32$0.09 / 1$0.24 / 1,316018085.870011%0.003176-0.0004910.0054580.0004050.000028
T127May22P25.00PUT25.00$1.12$1.27 / 1,189$2.11 / 7250140.000000%-0.994183-0.0029680.0054580.000405-0.011611
T127May22C24.50CALL24.50$0.60$0.18 / 2$0.25 / 13011586.910328%0.006108-0.0008800.0097870.0007270.000054
T27May22C24.50CALL24.50$0.01$0.03 / 9906956.521646%0.006108-0.0008800.0097870.0007270.000054
T127May22P24.50PUT24.50$1.07$1.19 / 1$1.26 / 2030.000000%-0.991251-0.0033680.0097870.000727-0.011353
T27May22P24.50PUT24.50$4.95 / 136$5.15 / 550040.823096%-0.991251-0.0033680.0097870.000727-0.011353
T127May22C24.00CALL24.00$0.49$0.32 / 2$0.37 / 202794.500339%0.011360-0.0015150.0168760.0012530.000100
T27May22C24.00CALL24.00$0.01$0.02 / 508748.985459%0.011360-0.0015150.0168760.0012530.000100
T127May22P24.00PUT24.00$0.50$0.84 / 1$0.90 / 20190.000000%-0.985999-0.0040140.0168760.001253-0.011074
T27May22P24.00PUT24.00$4.65$4.50 / 39$4.65 / 520351.603314%-0.985999-0.0040140.0168760.001253-0.011074
T127May22C23.50CALL23.50$2.24$0.54 / 2$0.60 / 13012106.891581%0.020401-0.0025010.0278980.0020710.000179
T27May22C23.50CALL23.50$0.03$0.02 / 5010244.907778%0.020401-0.0025010.0278980.0020710.000179
T127May22P23.50PUT23.50$0.54$0.56 / 2$0.61 / 201230.000000%-0.976958-0.0050100.0278980.002071-0.010762
T27May22P23.50PUT23.50$3.95 / 133$4.15 / 760033.696328%-0.976958-0.0050100.0278980.002071-0.010762
T127May22C23.00CALL23.00$1.99$0.83 / 1$0.90 / 102120.969111%0.035303-0.0039440.0440870.0032720.000309
T127May22P23.00PUT23.00$0.53$0.36 / 2$0.41 / 2020.000000%-0.962056-0.0064640.0440870.003272-0.010399
T27May22P23.00PUT23.00$3.40 / 173$3.65 / 630033.363322%-0.962056-0.0064640.0440870.003272-0.010399
T27May22P22.50PUT22.50$2.17$3.00 / 71$3.15 / 460138.239158%-0.938599-0.0084550.0663860.004928-0.009962
T127May22P22.50PUT22.50$0.40$0.23 / 2$0.28 / 2010.000000%-0.938599-0.0084550.0663860.004928-0.009962
T127May22C22.50CALL22.50$2.26$1.19 / 1$1.27 / 104136.974427%0.058760-0.0059230.0663860.0049280.000514
T27May22P22.00PUT22.00$2.36$2.55 / 17$2.66 / 430039.215348%-0.903457-0.0109860.0949180.007046-0.009425
T127May22P22.00PUT22.00$0.25$0.14 / 1$0.24 / 5280120.000000%-0.903457-0.0109860.0949180.007046-0.009425
T127May22C22.00CALL22.00$3.55$0.44 / 1,164$2.45 / 27700141.813321%0.093903-0.0084430.0949180.0070460.000818
T127May22P21.50PUT21.50$0.25$0.09 / 1$0.24 / 916010.000000%-0.853528-0.0139290.1283750.009529-0.008762
T127May22C21.50CALL21.50$1.10 / 522$4.20 / 65600205.064213%0.143831-0.0113750.1283750.0095290.001248
T27May22P21.50PUT21.50$2.04 / 47$2.17 / 450033.589259%-0.853528-0.0139290.1283750.009529-0.008762
T127May22P21.00PUT21.00$0.10$0.06 / 1$0.24 / 1,127010.000000%-0.786518-0.0169840.1635590.012141-0.007957
T127May22C21.00CALL21.00$2.21 / 966$3.30 / 70400201.275590%0.210841-0.0144200.1635590.0121410.001820
T127May22P20.50PUT20.50$0.03 / 1$0.24 / 1,045000.000000%-0.701920-0.0196890.1954230.014506-0.007008
T127May22C20.50CALL20.50$2.19 / 836$5.10 / 36300244.148144%0.295439-0.0171140.1954230.0145060.002536
T127May22P20.00PUT20.00$0.02 / 1$0.24 / 1,241000.000000%-0.601918-0.0214930.2178920.016174-0.005940
T127May22C20.00CALL20.00$3.74$2.68 / 836$5.60 / 36700263.227355%0.395441-0.0189070.2178920.0161740.003371
T127May22C19.50CALL19.50$3.15 / 836$6.15 / 36400283.236276%0.505567-0.0193110.2254930.0167380.004275
T127May22P19.50PUT19.50$0.24 / 1,3620012.797087%-0.491792-0.0219090.2254930.016738-0.004804
T127May22C19.00CALL19.00$4.64$3.65 / 836$6.55 / 35101299.558578%0.617929-0.0180820.2153200.0159830.005172
T127May22P19.00PUT19.00$0.24 / 1,1410025.878392%-0.379430-0.0206900.2153200.015983-0.003674
T27May22C18.50CALL18.50$1.09$1.09 / 513$1.20 / 4306633.226274%0.723505-0.0153430.1884860.0139910.005982
T127May22C18.50CALL18.50$4.15 / 836$7.05 / 36600319.210979%0.723505-0.0153430.1884860.0139910.005982
T127May22P18.50PUT18.50$0.24 / 1,4740036.699721%-0.273854-0.0179620.1884860.013991-0.002632
T127May22C18.00CALL18.00$4.65 / 836$7.55 / 35100339.158462%0.814256-0.0115920.1501800.0111480.006632
T27May22C18.00CALL18.00$1.86$1.49 / 3$1.61 / 430533.698107%0.814256-0.0115920.1501800.0111480.006632
T127May22P18.00PUT18.00$0.24 / 1,6580046.781249%-0.183103-0.0142220.1501800.011148-0.001748
T27May22C17.50CALL17.50$1.95 / 45$2.14 / 960041.309979%0.885104-0.0075420.1080590.0080210.007082
T127May22P17.00PUT17.00$0.07$0.24 / 1,5190066.132052%-0.062427-0.0065340.0696040.005167-0.000590
T127May22C17.00CALL17.00$5.65 / 827$8.55 / 34800380.272151%0.934932-0.0038820.0696040.0051670.007325
T27May22C17.00CALL17.00$2.82$2.27 / 175$2.59 / 590152.397826%0.934932-0.0038820.0696040.0051670.007325
T27May22C16.50CALL16.50$3.75$2.90 / 49$3.05 / 450142.990231%0.966228-0.0010570.0397490.0029510.007389
T27May22P16.50PUT16.50$0.04$0.03 / 332$0.05 / 718016046.991715%-0.031131-0.0037200.0397490.002951-0.000293
T27May22C16.00CALL16.00$3.40 / 45$3.50 / 450030.641935%0.9836080.0008160.0199100.0014780.007320
T27May22C15.50CALL15.50$3.85 / 155$4.00 / 450062.001008%0.9920500.0018800.0086430.0006420.007167
T127May22P15.00PUT15.00$0.24 / 1,73100104.881494%-0.001766-0.0002980.0032080.000238-0.000016
T27May22C15.00CALL15.00$4.75$4.35 / 96$4.50 / 590169.500887%0.9955930.0023980.0032080.0002380.006967
T127May22C15.00CALL15.00$7.65 / 939$10.55 / 71000469.733853%0.9955930.0023980.0032080.0002380.006967
T27May22C14.50CALL14.50$4.47$4.85 / 49$5.00 / 430077.167982%0.9968610.0026140.0010030.0000740.006746
T27May22P14.50PUT14.50$0.04$0.03 / 368025572.207804%-0.000498-0.0000930.0010030.000074-0.000005