T Option Chain

End of day data from May 12, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.27 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.00CALL20.00$0.32$0.31 / 126$0.34 / 135775,26430.641627%0.420527-0.0197610.2280040.0160340.003399
T27May22C22.00CALL22.00$0.02$0.02 / 1,242$0.05 / 1523167934.725742%0.098154-0.0089950.1010850.0071090.000811
T27May22P17.50PUT17.50$0.06$0.05 / 279$0.06 / 34122638338.460984%-0.090987-0.0089860.0955910.006722-0.000816
T27May22P19.50PUT19.50$0.38$0.35 / 15$0.37 / 1320399124.532509%-0.462000-0.0223840.2315180.016281-0.004254
T27May22C19.50CALL19.50$0.56$0.55 / 863$0.60 / 11761,84232.633197%0.535489-0.0197780.2315180.0162810.004290
T27May22P20.00PUT20.00$0.71$0.57 / 38$0.61 / 1016128720.706280%-0.576963-0.0223550.2280040.016034-0.005365
T27May22P19.00PUT19.00$0.21$0.20 / 14$0.23 / 251361,02627.780826%-0.347277-0.0206190.2154560.015152-0.003171
T27May22C20.50CALL20.50$0.16$0.15 / 1,710$0.19 / 5391331,05129.904771%0.314475-0.0181300.2071120.0145650.002560
T27May22P20.50PUT20.50$1.10$0.91 / 14$1.01 / 391203918.306331%-0.683015-0.0207120.2071120.014565-0.006423
T27May22C21.00CALL21.00$0.07$0.07 / 856$0.10 / 141121,43829.968409%0.223874-0.0153880.1745450.0122750.001833
T27May22P18.50PUT18.50$0.14$0.12 / 1$0.13 / 264139630.594370%-0.242570-0.0173310.1824810.012833-0.002199
T27May22C19.00CALL19.00$0.87$0.90 / 13$0.96 / 143674836.858457%0.650213-0.0180010.2154560.0151520.005154
T27May22P18.00PUT18.00$0.10$0.07 / 482$0.09 / 426311,79234.336610%-0.155788-0.0131800.1395740.009815-0.001404
T27May22P16.00PUT16.00$0.02$0.01 / 6$0.04 / 2205352.442493%-0.009094-0.0013350.0143270.001008-0.000081
T27May22P17.00PUT17.00$0.05$0.04 / 1$0.05 / 9331221843.925674%-0.047767-0.0054400.0580710.004084-0.000426
T27May22P16.50PUT16.50$0.04$0.02 / 16$0.04 / 24516047.234708%-0.022266-0.0028920.0309660.002178-0.000198
T27May22C21.50CALL21.50$0.04$0.03 / 1,291$0.05 / 10041,09030.189948%0.151803-0.0121600.1372030.0096490.001249
T27May22C22.50CALL22.50$0.01$0.01 / 1,082$0.04 / 21122637.380987%0.060610-0.0062590.0701160.0049310.000502
T27May22P21.00PUT21.00$1.46$1.31 / 39$1.45 / 4015722.358972%-0.773616-0.0179580.1745450.012275-0.007369
T127May22P31.00PUT31.00$6.10$6.30 / 315$9.15 / 251010.000000%-0.997490-0.0023300.0000010.000000-0.013584
T127May22C31.00CALL31.00$0.24 / 66600149.337521%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$5.30 / 258$8.15 / 175010.000000%-0.997489-0.0023540.0000020.000000-0.013146
T127May22C30.00CALL30.00$0.24 / 17000141.621295%0.0000010.0000000.0000020.0000000.000000
T127May22P29.50PUT29.50$4.80 / 217$7.65 / 175000.000000%-0.997488-0.0023660.0000050.000000-0.012927
T127May22C29.50CALL29.50$0.03$0.24 / 860040137.616339%0.0000020.0000000.0000050.0000000.000000
T127May22P29.00PUT29.00$4.30 / 269$7.20 / 176000.000000%-0.997486-0.0023790.0000110.000001-0.012707
T127May22C29.00CALL29.00$0.04$0.24 / 1,1520100133.501247%0.000004-0.0000010.0000110.0000010.000000
T127May22C28.50CALL28.50$0.06$0.24 / 1,1710100129.279427%0.000010-0.0000020.0000270.0000020.000000
T127May22P28.50PUT28.50$3.80 / 223$6.80 / 176000.000000%-0.997480-0.0023920.0000270.000002-0.012488
T127May22P28.00PUT28.00$3.30 / 217$6.15 / 174000.000000%-0.997465-0.0024070.0000620.000004-0.012269
T127May22C28.00CALL28.00$0.07$0.24 / 1,2830100124.937245%0.000025-0.0000060.0000620.0000040.000000
T127May22C27.50CALL27.50$0.09$0.24 / 1,2740100120.468508%0.000059-0.0000130.0001410.0000100.000000
T127May22P27.50PUT27.50$2.50 / 36$5.70 / 148000.000000%-0.997431-0.0024260.0001410.000010-0.012050
T127May22C27.00CALL27.00$0.10$0.24 / 1,02404115.864423%0.000137-0.0000280.0003100.0000220.000001
T127May22P27.00PUT27.00$3.51$2.01 / 289$4.00 / 115010.000000%-0.997353-0.0024540.0003100.000022-0.011830
T127May22P26.50PUT26.50$1.53 / 220$4.65 / 174000.000000%-0.997183-0.0024970.0006600.000046-0.011609
T127May22C26.50CALL26.50$0.32$0.20 / 17801105.983417%0.000307-0.0000600.0006600.0000460.000003
T127May22P26.00PUT26.00$1.01 / 297$4.00 / 169000.000000%-0.996819-0.0025730.0013620.000096-0.011387
T127May22C26.00CALL26.00$0.22$0.01 / 760$0.24 / 1,12707790.327721%0.000671-0.0001230.0013620.0000960.000006
T127May22P25.50PUT25.50$1.48$0.56 / 417$2.54 / 212010.000000%-0.996069-0.0027060.0027130.000191-0.011162
T127May22C25.50CALL25.50$0.28$0.03 / 643$0.24 / 853013187.259195%0.001421-0.0002450.0027130.0001910.000012
T127May22P25.00PUT25.00$1.12$1.06 / 816$2.39 / 5900140.000000%-0.994576-0.0029430.0052060.000366-0.010930
T127May22C25.00CALL25.00$0.32$0.09 / 554$0.28 / 833018089.264164%0.002914-0.0004690.0052060.0003660.000024
T127May22P24.50PUT24.50$1.07$0.61 / 709$2.97 / 557030.000000%-0.991717-0.0033490.0095970.000675-0.010687
T27May22P24.50PUT24.50$4.65 / 116$4.90 / 850029.864237%-0.991717-0.0033490.0095970.000675-0.010687
T127May22C24.50CALL24.50$0.60$0.07 / 1,205$0.39 / 686011589.310463%0.005773-0.0008630.0095970.0006750.000048
T27May22C24.50CALL24.50$0.01$0.02 / 706953.168773%0.005773-0.0008630.0095970.0006750.000048
T127May22P24.00PUT24.00$0.50$0.41 / 775$1.29 / 9600190.000000%-0.986462-0.0040210.0169530.001192-0.010424
T127May22C24.00CALL24.00$0.49$0.26 / 813$0.69 / 642027106.683156%0.011028-0.0015230.0169530.0011920.000092
T27May22P24.00PUT24.00$4.65$4.25 / 19$4.40 / 830331.085354%-0.986462-0.0040210.0169530.001192-0.010424
T27May22C24.00CALL24.00$0.01$0.02 / 508749.091745%0.011028-0.0015230.0169530.0011920.000092
T127May22P23.50PUT23.50$0.54$0.28 / 617$0.62 / 95501230.000000%-0.977213-0.0050760.0286110.002012-0.010128
T27May22P23.50PUT23.50$3.70 / 43$3.90 / 820035.822281%-0.977213-0.0050760.0286110.002012-0.010128
T27May22C23.50CALL23.50$0.03$0.01 / 5010240.374518%0.020277-0.0025660.0286110.0020120.000169
T127May22C23.50CALL23.50$2.24$0.52 / 882$0.94 / 619012119.740578%0.020277-0.0025660.0286110.0020120.000169
T127May22P23.00PUT23.00$0.53$0.04 / 833$0.44 / 847020.000000%-0.961683-0.0066370.0459780.003233-0.009781
T27May22P23.00PUT23.00$3.25 / 24$3.40 / 800036.659448%-0.961683-0.0066370.0459780.003233-0.009781
T27May22C23.00CALL23.00$0.01$0.03 / 58032443.492757%0.035807-0.0041150.0459780.0032330.000298
T127May22C23.00CALL23.00$1.99$0.06 / 1,181$2.98 / 26802165.140921%0.035807-0.0041150.0459780.0032330.000298
T127May22P22.50PUT22.50$0.40$0.09 / 615$0.54 / 1,124010.000000%-0.936880-0.0087930.0701160.004931-0.009357
T27May22P22.50PUT22.50$2.17$2.75 / 15$2.90 / 720133.974162%-0.936880-0.0087930.0701160.004931-0.009357
T127May22C22.50CALL22.50$2.26$0.61 / 607$2.34 / 26104153.718891%0.060610-0.0062590.0701160.0049310.000502
T127May22P22.00PUT22.00$0.25$0.24 / 3950120.000000%-0.899336-0.0115410.1010850.007109-0.008829
T127May22C22.00CALL22.00$3.55$0.86 / 639$2.44 / 21400155.638484%0.098154-0.0089950.1010850.0071090.000811
T27May22P22.00PUT22.00$2.36$2.27 / 1$2.38 / 390023.661408%-0.899336-0.0115410.1010850.007109-0.008829
T27May22P21.50PUT21.50$1.79 / 21$1.90 / 140019.322259%-0.845687-0.0147180.1372030.009649-0.008172
T127May22P21.50PUT21.50$0.25$0.99 / 713010.000000%-0.845687-0.0147180.1372030.009649-0.008172
T127May22C21.50CALL21.50$1.36 / 343$4.30 / 19500218.327956%0.151803-0.0121600.1372030.0096490.001249
T127May22C21.00CALL21.00$1.72 / 225$5.00 / 10700240.390980%0.223874-0.0153880.1745450.0122750.001833
T127May22P21.00PUT21.00$0.10$0.01 / 592$0.24 / 1,102010.000000%-0.773616-0.0179580.1745450.012275-0.007369
T127May22P20.50PUT20.50$0.24 / 253000.000000%-0.683015-0.0207120.2071120.014565-0.006423
T127May22C20.50CALL20.50$2.19 / 352$5.00 / 11700243.895954%0.314475-0.0181300.2071120.0145650.002560
T127May22P20.00PUT20.00$0.24 / 1,012000.000000%-0.576963-0.0223550.2280040.016034-0.005365
T127May22C20.00CALL20.00$3.74$2.68 / 350$5.00 / 11100247.526605%0.420527-0.0197610.2280040.0160340.003399
T127May22P19.50PUT19.50$0.24 / 2550017.140351%-0.462000-0.0223840.2315180.016281-0.004254
T127May22C19.50CALL19.50$3.50 / 311$4.70 / 10900251.604075%0.535489-0.0197780.2315180.0162810.004290
T127May22P19.00PUT19.00$0.24 / 2780029.544363%-0.347277-0.0206190.2154560.015152-0.003171
T127May22C19.00CALL19.00$4.64$4.00 / 222$5.20 / 10901270.692330%0.650213-0.0180010.2154560.0151520.005154
T127May22P18.50PUT18.50$0.24 / 1920040.350519%-0.242570-0.0173310.1824810.012833-0.002199
T27May22C18.50CALL18.50$1.09$1.29 / 42$1.40 / 4506642.084163%0.754920-0.0147010.1824810.0128330.005907
T127May22C18.50CALL18.50$4.20 / 344$5.80 / 10100283.287106%0.754920-0.0147010.1824810.0128330.005907
T127May22P18.00PUT18.00$0.24 / 1860050.547837%-0.155788-0.0131800.1395740.009815-0.001404
T27May22C18.00CALL18.00$1.86$1.71 / 39$1.86 / 2490547.168242%0.841701-0.0105380.1395740.0098150.006484
T127May22C18.00CALL18.00$4.80 / 338$6.25 / 10000304.239972%0.841701-0.0105380.1395740.0098150.006484
T27May22C17.50CALL17.50$2.20 / 44$2.32 / 220054.177413%0.906503-0.0063320.0955910.0067220.006853
T27May22C17.00CALL17.00$2.82$2.67 / 46$2.81 / 390161.060629%0.949722-0.0027730.0580710.0040840.007023
T127May22C17.00CALL17.00$5.70 / 344$8.70 / 17700392.330926%0.949722-0.0027730.0580710.0040840.007023
T127May22P17.00PUT17.00$0.07$0.24 / 1990070.269331%-0.047767-0.0054400.0580710.004084-0.000426
T27May22C16.50CALL16.50$3.75$3.15 / 69$3.30 / 460168.083405%0.975224-0.0002140.0309660.0021780.007032
T27May22C16.00CALL16.00$3.65 / 60$3.80 / 530077.026613%0.9883960.0013550.0143270.0010080.006930
T27May22C15.50CALL15.50$4.15 / 39$4.30 / 550086.083978%0.9942820.0021740.0056770.0003990.006764
T27May22P15.50PUT15.50$0.02$0.03 / 2302761.248555%-0.003208-0.0005280.0056770.000399-0.000028
T27May22P15.00PUT15.00$0.02$0.03 / 5309768.449400%-0.000962-0.0001760.0018990.000134-0.000008
T27May22C15.00CALL15.00$4.75$4.60 / 99$4.80 / 530190.818576%0.9965280.0025380.0018990.0001340.006564
T127May22C15.00CALL15.00$7.70 / 574$9.35 / 24800428.959029%0.9965280.0025380.0018990.0001340.006564
T127May22P15.00PUT15.00$0.24 / 61500109.973174%-0.000962-0.0001760.0018990.000134-0.000008
T27May22C14.50CALL14.50$4.47$5.10 / 70$5.30 / 510099.916719%0.9972490.0026770.0005270.0000370.006352
T27May22P14.50PUT14.50$0.04$0.03 / 56025575.813326%-0.000241-0.0000490.0005270.000037-0.000002