T Option Chain
End of day data from May 11, 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 | $0.25 | $0.24 / 71 | $0.27 / 204 | 460 | 4,922 | 28.303978% | 0.395441 | -0.018907 | 0.217892 | 0.016174 | 0.003371 |
| T27May22C19.50 | CALL | 19.50 | $0.46 | $0.44 / 15 | $0.48 / 28 | 264 | 1,617 | 28.893099% | 0.505567 | -0.019311 | 0.225493 | 0.016738 | 0.004275 |
| T27May22P18.50 | PUT | 18.50 | $0.18 | $0.18 / 888 | $0.20 / 492 | 186 | 452 | 32.870007% | -0.273854 | -0.017962 | 0.188486 | 0.013991 | -0.002632 |
| T27May22P19.50 | PUT | 19.50 | $0.53 | $0.51 / 174 | $0.54 / 14 | 172 | 947 | 29.835726% | -0.491792 | -0.021909 | 0.225493 | 0.016738 | -0.004804 |
| T27May22C21.00 | CALL | 21.00 | $0.06 | $0.06 / 825 | $0.08 / 362 | 147 | 1,325 | 29.309369% | 0.210841 | -0.014420 | 0.163559 | 0.012141 | 0.001820 |
| T27May22C20.50 | CALL | 20.50 | $0.15 | $0.12 / 73 | $0.13 / 1 | 134 | 993 | 27.740517% | 0.295439 | -0.017114 | 0.195423 | 0.014506 | 0.002536 |
| T27May22P20.00 | PUT | 20.00 | $0.83 | $0.77 / 12 | $0.86 / 41 | 121 | 311 | 29.022705% | -0.601918 | -0.021493 | 0.217892 | 0.016174 | -0.005940 |
| T27May22P18.00 | PUT | 18.00 | $0.12 | $0.11 / 356 | $0.13 / 996 | 120 | 1,765 | 35.839378% | -0.183103 | -0.014222 | 0.150180 | 0.011148 | -0.001748 |
| T27May22P17.50 | PUT | 17.50 | $0.07 | $0.07 / 1,045 | $0.09 / 25 | 103 | 290 | 39.336850% | -0.112256 | -0.010183 | 0.108059 | 0.008021 | -0.001066 |
| T27May22P19.00 | PUT | 19.00 | $0.33 | $0.31 / 384 | $0.33 / 176 | 101 | 1,083 | 31.082767% | -0.379430 | -0.020690 | 0.215320 | 0.015983 | -0.003674 |
| T27May22P20.50 | PUT | 20.50 | $1.17 | $1.16 / 17 | $1.34 / 127 | 66 | 34 | 33.817748% | -0.701920 | -0.019689 | 0.195423 | 0.014506 | -0.007008 |
| T27May22C19.00 | CALL | 19.00 | $0.78 | $0.73 / 15 | $0.78 / 30 | 14 | 754 | 30.078670% | 0.617929 | -0.018082 | 0.215320 | 0.015983 | 0.005172 |
| T27May22C22.00 | CALL | 22.00 | $0.02 | $0.02 / 270 | $0.03 / 12 | 10 | 679 | 32.985624% | 0.093903 | -0.008443 | 0.094918 | 0.007046 | 0.000818 |
| T27May22C23.00 | CALL | 23.00 | $0.01 | | $0.02 / 10 | 4 | 320 | 40.673612% | 0.035303 | -0.003944 | 0.044087 | 0.003272 | 0.000309 |
| T27May22C21.50 | CALL | 21.50 | $0.04 | $0.03 / 1,168 | $0.06 / 669 | 3 | 1,088 | 31.792243% | 0.143831 | -0.011375 | 0.128375 | 0.009529 | 0.001248 |
| T27May22P17.00 | PUT | 17.00 | $0.05 | $0.05 / 431 | $0.06 / 28 | 3 | 218 | 42.971501% | -0.062427 | -0.006534 | 0.069604 | 0.005167 | -0.000590 |
| T27May22C22.50 | CALL | 22.50 | $0.02 | | $0.04 / 285 | 2 | 224 | 41.312018% | 0.058760 | -0.005923 | 0.066386 | 0.004928 | 0.000514 |
| T27May22P16.00 | PUT | 16.00 | $0.02 | $0.02 / 225 | $0.04 / 856 | 2 | 53 | 51.155004% | -0.013751 | -0.001858 | 0.019910 | 0.001478 | -0.000129 |
| T27May22P21.00 | PUT | 21.00 | $1.52 | $1.56 / 1,677 | $1.77 / 106 | 1 | 56 | 34.294146% | -0.786518 | -0.016984 | 0.163559 | 0.012141 | -0.007957 |
| T27May22P15.50 | PUT | 15.50 | $0.02 | | $0.03 / 28 | 1 | 26 | 58.034159% | -0.005309 | -0.000805 | 0.008643 | 0.000642 | -0.000050 |
| T27May22P15.00 | PUT | 15.00 | $0.02 | | $0.03 / 56 | 1 | 96 | 65.042714% | -0.001766 | -0.000298 | 0.003208 | 0.000238 | -0.000016 |
| T127May22P31.00 | PUT | 31.00 | $6.10 | $6.30 / 814 | $9.40 / 574 | 0 | 1 | 0.000000% | -0.997359 | -0.002345 | 0.000001 | 0.000000 | -0.014433 |
| T127May22C31.00 | CALL | 31.00 | | | $0.24 / 1,841 | 0 | 0 | 146.644222% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| T127May22P30.00 | PUT | 30.00 | $6.10 | $5.30 / 764 | $8.40 / 310 | 0 | 1 | 0.000000% | -0.997358 | -0.002368 | 0.000003 | 0.000000 | -0.013967 |
| T127May22C30.00 | CALL | 30.00 | | | $0.24 / 1,542 | 0 | 0 | 139.177400% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| T127May22C29.50 | CALL | 29.50 | $0.03 | | $0.24 / 1,822 | 0 | 40 | 135.297698% | 0.000003 | -0.000001 | 0.000007 | 0.000001 | 0.000000 |
| T127May22P29.50 | PUT | 29.50 | | $4.80 / 764 | $7.90 / 310 | 0 | 0 | 0.000000% | -0.997356 | -0.002379 | 0.000007 | 0.000001 | -0.013735 |
| T127May22P29.00 | PUT | 29.00 | | $4.30 / 764 | $7.40 / 310 | 0 | 0 | 0.000000% | -0.997353 | -0.002391 | 0.000016 | 0.000001 | -0.013502 |
| T127May22C29.00 | CALL | 29.00 | $0.04 | | $0.24 / 2,146 | 0 | 100 | 131.321901% | 0.000006 | -0.000001 | 0.000016 | 0.000001 | 0.000000 |
| T127May22P28.50 | PUT | 28.50 | | $3.80 / 764 | $6.90 / 307 | 0 | 0 | 0.000000% | -0.997344 | -0.002403 | 0.000037 | 0.000003 | -0.013269 |
| T127May22C28.50 | CALL | 28.50 | $0.06 | | $0.24 / 2,152 | 0 | 100 | 127.236729% | 0.000015 | -0.000003 | 0.000037 | 0.000003 | 0.000000 |
| T127May22P28.00 | PUT | 28.00 | | $3.30 / 754 | $6.40 / 306 | 0 | 0 | 0.000000% | -0.997325 | -0.002418 | 0.000082 | 0.000006 | -0.013036 |
| T127May22C28.00 | CALL | 28.00 | $0.07 | | $0.24 / 2,174 | 0 | 100 | 123.037132% | 0.000034 | -0.000007 | 0.000082 | 0.000006 | 0.000000 |
| T127May22P27.50 | PUT | 27.50 | | $3.20 / 752 | $4.40 / 276 | 0 | 0 | 0.000000% | -0.997281 | -0.002438 | 0.000177 | 0.000013 | -0.012803 |
| T127May22C27.50 | CALL | 27.50 | $0.09 | | $0.24 / 1,248 | 0 | 100 | 118.715848% | 0.000078 | -0.000016 | 0.000177 | 0.000013 | 0.000001 |
| T127May22P27.00 | PUT | 27.00 | $3.51 | $2.71 / 580 | $3.90 / 263 | 0 | 1 | 0.000000% | -0.997187 | -0.002467 | 0.000374 | 0.000028 | -0.012569 |
| T127May22C27.00 | CALL | 27.00 | $0.10 | | $0.24 / 1,498 | 0 | 4 | 114.264256% | 0.000172 | -0.000034 | 0.000374 | 0.000028 | 0.000002 |
| T127May22P26.50 | PUT | 26.50 | | $2.21 / 750 | $3.40 / 274 | 0 | 0 | 0.000000% | -0.996987 | -0.002513 | 0.000766 | 0.000057 | -0.012335 |
| T127May22C26.50 | CALL | 26.50 | $0.32 | | $0.20 / 206 | 0 | 1 | 104.634861% | 0.000372 | -0.000069 | 0.000766 | 0.000057 | 0.000003 |
| T127May22P26.00 | PUT | 26.00 | | $1.39 / 759 | $4.40 / 304 | 0 | 0 | 0.000000% | -0.996576 | -0.002592 | 0.001523 | 0.000113 | -0.012098 |
| T127May22C26.00 | CALL | 26.00 | $0.22 | $0.02 / 1 | $0.24 / 1,176 | 0 | 77 | 90.118763% | 0.000783 | -0.000137 | 0.001523 | 0.000113 | 0.000007 |
| T127May22P25.50 | PUT | 25.50 | $1.48 | $0.86 / 658 | $2.84 / 278 | 0 | 1 | 0.000000% | -0.995759 | -0.002730 | 0.002933 | 0.000218 | -0.011858 |
| T127May22C25.50 | CALL | 25.50 | $0.28 | $0.04 / 1 | $0.24 / 1,254 | 0 | 131 | 87.130259% | 0.001600 | -0.000264 | 0.002933 | 0.000218 | 0.000014 |
| T127May22C25.00 | CALL | 25.00 | $0.32 | $0.09 / 1 | $0.24 / 1,316 | 0 | 180 | 85.870011% | 0.003176 | -0.000491 | 0.005458 | 0.000405 | 0.000028 |
| T127May22P25.00 | PUT | 25.00 | $1.12 | $1.27 / 1,189 | $2.11 / 725 | 0 | 14 | 0.000000% | -0.994183 | -0.002968 | 0.005458 | 0.000405 | -0.011611 |
| T127May22C24.50 | CALL | 24.50 | $0.60 | $0.18 / 2 | $0.25 / 13 | 0 | 115 | 86.910328% | 0.006108 | -0.000880 | 0.009787 | 0.000727 | 0.000054 |
| T27May22C24.50 | CALL | 24.50 | $0.01 | | $0.03 / 99 | 0 | 69 | 56.521646% | 0.006108 | -0.000880 | 0.009787 | 0.000727 | 0.000054 |
| T127May22P24.50 | PUT | 24.50 | $1.07 | $1.19 / 1 | $1.26 / 2 | 0 | 3 | 0.000000% | -0.991251 | -0.003368 | 0.009787 | 0.000727 | -0.011353 |
| T27May22P24.50 | PUT | 24.50 | | $4.95 / 136 | $5.15 / 55 | 0 | 0 | 40.823096% | -0.991251 | -0.003368 | 0.009787 | 0.000727 | -0.011353 |
| T127May22C24.00 | CALL | 24.00 | $0.49 | $0.32 / 2 | $0.37 / 2 | 0 | 27 | 94.500339% | 0.011360 | -0.001515 | 0.016876 | 0.001253 | 0.000100 |
| T27May22C24.00 | CALL | 24.00 | $0.01 | | $0.02 / 5 | 0 | 87 | 48.985459% | 0.011360 | -0.001515 | 0.016876 | 0.001253 | 0.000100 |
| T127May22P24.00 | PUT | 24.00 | $0.50 | $0.84 / 1 | $0.90 / 2 | 0 | 19 | 0.000000% | -0.985999 | -0.004014 | 0.016876 | 0.001253 | -0.011074 |
| T27May22P24.00 | PUT | 24.00 | $4.65 | $4.50 / 39 | $4.65 / 52 | 0 | 3 | 51.603314% | -0.985999 | -0.004014 | 0.016876 | 0.001253 | -0.011074 |
| T127May22C23.50 | CALL | 23.50 | $2.24 | $0.54 / 2 | $0.60 / 13 | 0 | 12 | 106.891581% | 0.020401 | -0.002501 | 0.027898 | 0.002071 | 0.000179 |
| T27May22C23.50 | CALL | 23.50 | $0.03 | | $0.02 / 5 | 0 | 102 | 44.907778% | 0.020401 | -0.002501 | 0.027898 | 0.002071 | 0.000179 |
| T127May22P23.50 | PUT | 23.50 | $0.54 | $0.56 / 2 | $0.61 / 2 | 0 | 123 | 0.000000% | -0.976958 | -0.005010 | 0.027898 | 0.002071 | -0.010762 |
| T27May22P23.50 | PUT | 23.50 | | $3.95 / 133 | $4.15 / 76 | 0 | 0 | 33.696328% | -0.976958 | -0.005010 | 0.027898 | 0.002071 | -0.010762 |
| T127May22C23.00 | CALL | 23.00 | $1.99 | $0.83 / 1 | $0.90 / 1 | 0 | 2 | 120.969111% | 0.035303 | -0.003944 | 0.044087 | 0.003272 | 0.000309 |
| T127May22P23.00 | PUT | 23.00 | $0.53 | $0.36 / 2 | $0.41 / 2 | 0 | 2 | 0.000000% | -0.962056 | -0.006464 | 0.044087 | 0.003272 | -0.010399 |
| T27May22P23.00 | PUT | 23.00 | | $3.40 / 173 | $3.65 / 63 | 0 | 0 | 33.363322% | -0.962056 | -0.006464 | 0.044087 | 0.003272 | -0.010399 |
| T27May22P22.50 | PUT | 22.50 | $2.17 | $3.00 / 71 | $3.15 / 46 | 0 | 1 | 38.239158% | -0.938599 | -0.008455 | 0.066386 | 0.004928 | -0.009962 |
| T127May22P22.50 | PUT | 22.50 | $0.40 | $0.23 / 2 | $0.28 / 2 | 0 | 1 | 0.000000% | -0.938599 | -0.008455 | 0.066386 | 0.004928 | -0.009962 |
| T127May22C22.50 | CALL | 22.50 | $2.26 | $1.19 / 1 | $1.27 / 1 | 0 | 4 | 136.974427% | 0.058760 | -0.005923 | 0.066386 | 0.004928 | 0.000514 |
| T27May22P22.00 | PUT | 22.00 | $2.36 | $2.55 / 17 | $2.66 / 43 | 0 | 0 | 39.215348% | -0.903457 | -0.010986 | 0.094918 | 0.007046 | -0.009425 |
| T127May22P22.00 | PUT | 22.00 | $0.25 | $0.14 / 1 | $0.24 / 528 | 0 | 12 | 0.000000% | -0.903457 | -0.010986 | 0.094918 | 0.007046 | -0.009425 |
| T127May22C22.00 | CALL | 22.00 | $3.55 | $0.44 / 1,164 | $2.45 / 277 | 0 | 0 | 141.813321% | 0.093903 | -0.008443 | 0.094918 | 0.007046 | 0.000818 |
| T127May22P21.50 | PUT | 21.50 | $0.25 | $0.09 / 1 | $0.24 / 916 | 0 | 1 | 0.000000% | -0.853528 | -0.013929 | 0.128375 | 0.009529 | -0.008762 |
| T127May22C21.50 | CALL | 21.50 | | $1.10 / 522 | $4.20 / 656 | 0 | 0 | 205.064213% | 0.143831 | -0.011375 | 0.128375 | 0.009529 | 0.001248 |
| T27May22P21.50 | PUT | 21.50 | | $2.04 / 47 | $2.17 / 45 | 0 | 0 | 33.589259% | -0.853528 | -0.013929 | 0.128375 | 0.009529 | -0.008762 |
| T127May22P21.00 | PUT | 21.00 | $0.10 | $0.06 / 1 | $0.24 / 1,127 | 0 | 1 | 0.000000% | -0.786518 | -0.016984 | 0.163559 | 0.012141 | -0.007957 |
| T127May22C21.00 | CALL | 21.00 | | $2.21 / 966 | $3.30 / 704 | 0 | 0 | 201.275590% | 0.210841 | -0.014420 | 0.163559 | 0.012141 | 0.001820 |
| T127May22P20.50 | PUT | 20.50 | | $0.03 / 1 | $0.24 / 1,045 | 0 | 0 | 0.000000% | -0.701920 | -0.019689 | 0.195423 | 0.014506 | -0.007008 |
| T127May22C20.50 | CALL | 20.50 | | $2.19 / 836 | $5.10 / 363 | 0 | 0 | 244.148144% | 0.295439 | -0.017114 | 0.195423 | 0.014506 | 0.002536 |
| T127May22P20.00 | PUT | 20.00 | | $0.02 / 1 | $0.24 / 1,241 | 0 | 0 | 0.000000% | -0.601918 | -0.021493 | 0.217892 | 0.016174 | -0.005940 |
| T127May22C20.00 | CALL | 20.00 | $3.74 | $2.68 / 836 | $5.60 / 367 | 0 | 0 | 263.227355% | 0.395441 | -0.018907 | 0.217892 | 0.016174 | 0.003371 |
| T127May22C19.50 | CALL | 19.50 | | $3.15 / 836 | $6.15 / 364 | 0 | 0 | 283.236276% | 0.505567 | -0.019311 | 0.225493 | 0.016738 | 0.004275 |
| T127May22P19.50 | PUT | 19.50 | | | $0.24 / 1,362 | 0 | 0 | 12.797087% | -0.491792 | -0.021909 | 0.225493 | 0.016738 | -0.004804 |
| T127May22C19.00 | CALL | 19.00 | $4.64 | $3.65 / 836 | $6.55 / 351 | 0 | 1 | 299.558578% | 0.617929 | -0.018082 | 0.215320 | 0.015983 | 0.005172 |
| T127May22P19.00 | PUT | 19.00 | | | $0.24 / 1,141 | 0 | 0 | 25.878392% | -0.379430 | -0.020690 | 0.215320 | 0.015983 | -0.003674 |
| T27May22C18.50 | CALL | 18.50 | $1.09 | $1.09 / 513 | $1.20 / 43 | 0 | 66 | 33.226274% | 0.723505 | -0.015343 | 0.188486 | 0.013991 | 0.005982 |
| T127May22C18.50 | CALL | 18.50 | | $4.15 / 836 | $7.05 / 366 | 0 | 0 | 319.210979% | 0.723505 | -0.015343 | 0.188486 | 0.013991 | 0.005982 |
| T127May22P18.50 | PUT | 18.50 | | | $0.24 / 1,474 | 0 | 0 | 36.699721% | -0.273854 | -0.017962 | 0.188486 | 0.013991 | -0.002632 |
| T127May22C18.00 | CALL | 18.00 | | $4.65 / 836 | $7.55 / 351 | 0 | 0 | 339.158462% | 0.814256 | -0.011592 | 0.150180 | 0.011148 | 0.006632 |
| T27May22C18.00 | CALL | 18.00 | $1.86 | $1.49 / 3 | $1.61 / 43 | 0 | 5 | 33.698107% | 0.814256 | -0.011592 | 0.150180 | 0.011148 | 0.006632 |
| T127May22P18.00 | PUT | 18.00 | | | $0.24 / 1,658 | 0 | 0 | 46.781249% | -0.183103 | -0.014222 | 0.150180 | 0.011148 | -0.001748 |
| T27May22C17.50 | CALL | 17.50 | | $1.95 / 45 | $2.14 / 96 | 0 | 0 | 41.309979% | 0.885104 | -0.007542 | 0.108059 | 0.008021 | 0.007082 |
| T127May22P17.00 | PUT | 17.00 | $0.07 | | $0.24 / 1,519 | 0 | 0 | 66.132052% | -0.062427 | -0.006534 | 0.069604 | 0.005167 | -0.000590 |
| T127May22C17.00 | CALL | 17.00 | | $5.65 / 827 | $8.55 / 348 | 0 | 0 | 380.272151% | 0.934932 | -0.003882 | 0.069604 | 0.005167 | 0.007325 |
| T27May22C17.00 | CALL | 17.00 | $2.82 | $2.27 / 175 | $2.59 / 59 | 0 | 1 | 52.397826% | 0.934932 | -0.003882 | 0.069604 | 0.005167 | 0.007325 |
| T27May22C16.50 | CALL | 16.50 | $3.75 | $2.90 / 49 | $3.05 / 45 | 0 | 1 | 42.990231% | 0.966228 | -0.001057 | 0.039749 | 0.002951 | 0.007389 |
| T27May22P16.50 | PUT | 16.50 | $0.04 | $0.03 / 332 | $0.05 / 718 | 0 | 160 | 46.991715% | -0.031131 | -0.003720 | 0.039749 | 0.002951 | -0.000293 |
| T27May22C16.00 | CALL | 16.00 | | $3.40 / 45 | $3.50 / 45 | 0 | 0 | 30.641935% | 0.983608 | 0.000816 | 0.019910 | 0.001478 | 0.007320 |
| T27May22C15.50 | CALL | 15.50 | | $3.85 / 155 | $4.00 / 45 | 0 | 0 | 62.001008% | 0.992050 | 0.001880 | 0.008643 | 0.000642 | 0.007167 |
| T127May22P15.00 | PUT | 15.00 | | | $0.24 / 1,731 | 0 | 0 | 104.881494% | -0.001766 | -0.000298 | 0.003208 | 0.000238 | -0.000016 |
| T27May22C15.00 | CALL | 15.00 | $4.75 | $4.35 / 96 | $4.50 / 59 | 0 | 1 | 69.500887% | 0.995593 | 0.002398 | 0.003208 | 0.000238 | 0.006967 |
| T127May22C15.00 | CALL | 15.00 | | $7.65 / 939 | $10.55 / 710 | 0 | 0 | 469.733853% | 0.995593 | 0.002398 | 0.003208 | 0.000238 | 0.006967 |
| T27May22C14.50 | CALL | 14.50 | $4.47 | $4.85 / 49 | $5.00 / 43 | 0 | 0 | 77.167982% | 0.996861 | 0.002614 | 0.001003 | 0.000074 | 0.006746 |
| T27May22P14.50 | PUT | 14.50 | $0.04 | | $0.03 / 368 | 0 | 255 | 72.207804% | -0.000498 | -0.000093 | 0.001003 | 0.000074 | -0.000005 |