T Option Chain

End of day data from May 13, 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$0.34$0.33 / 6$0.36 / 13,1745,34427.740463%0.463495-0.0208100.2377610.0159290.003544
T27May22P19.50PUT19.50$0.28$0.26 / 102$0.30 / 132,7201,05825.508604%-0.415054-0.0227000.2333950.015636-0.003598
T27May22C20.50CALL20.50$0.15$0.16 / 484$0.17 / 232561,13526.581811%0.350255-0.0196370.2218720.0148640.002698
T27May22C21.00CALL21.00$0.07$0.07 / 1,089$0.09 / 12191,37127.259758%0.251203-0.0170250.1908590.0127860.001947
T27May22P20.00PUT20.00$0.51$0.47 / 284$0.51 / 28518230623.025171%-0.534160-0.0234090.2377610.015929-0.004672
T27May22C19.50CALL19.50$0.62$0.59 / 1,001$0.67 / 241651,88930.015951%0.582601-0.0200880.2333950.0156360.004413
T27May22P19.00PUT19.00$0.16$0.14 / 299$0.16 / 8231431,03227.620969%-0.300536-0.0200920.2084260.013963-0.002585
T27May22P20.50PUT20.50$0.85$0.78 / 487$0.87 / 201384121.859858%-0.647400-0.0222240.2218720.014864-0.005723
T27May22C21.50CALL21.50$0.04$0.03 / 784$0.04 / 1741,09427.669915%0.171020-0.0136560.1522210.0101980.001333
T27May22P18.00PUT18.00$0.06$0.05 / 247$0.08 / 16481,78036.208262%-0.122022-0.0115580.1213070.008127-0.001037
T27May22P17.00PUT17.00$0.03$0.02 / 59$0.04 / 1134421844.005786%-0.032591-0.0041330.0436830.002927-0.000274
T27May22P18.50PUT18.50$0.10$0.08 / 274$0.10 / 93242231.197813%-0.200591-0.0160920.1680460.011258-0.001714
T127May22C24.50CALL24.50$0.34$0.32 / 451$0.50 / 3620115107.311519%0.006174-0.0009530.0104560.0007000.000049
T27May22C19.00CALL19.00$0.95$0.97 / 2$1.00 / 151677831.963620%0.697119-0.0174680.2084260.0139630.005220
T27May22C18.50CALL18.50$1.30$1.38 / 13$1.49 / 40166637.823703%0.797064-0.0134560.1680460.0112580.005886
T27May22C23.50CALL23.50$0.01$0.01 / 11410239.692846%0.022382-0.0029000.0319270.0021390.000177
T27May22C22.00CALL22.00$0.01$0.06 / 3621491037.771003%0.110625-0.0101950.1131570.0075810.000866
T27May22P17.50PUT17.50$0.05$0.03 / 158$0.05 / 5255739.344347%-0.066859-0.0073720.0776830.005204-0.000565
T27May22P22.50PUT22.50$2.67$2.59 / 3$2.78 / 721131.630051%-0.929567-0.0096590.0787830.005278-0.008708
T127May22C22.00CALL22.00$2.02$1.16 / 515$2.79 / 19110175.913789%0.110625-0.0101950.1131570.0075810.000866
T127May22C31.00CALL31.00$0.24 / 1,00300151.451775%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$6.10$5.85 / 877$8.90 / 625010.000000%-0.997655-0.0023270.0000010.000000-0.012735
T27May22C30.00CALL30.00$0.03 / 950097.308392%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$9.95 / 140$10.25 / 54000.000000%-0.997655-0.0023510.0000010.000000-0.012324
T127May22C30.00CALL30.00$0.24 / 67000143.452285%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$4.85 / 468$7.90 / 178010.000000%-0.997655-0.0023510.0000010.000000-0.012324
T127May22C29.50CALL29.50$0.03$0.24 / 1,018040139.299116%0.0000010.0000000.0000040.0000000.000000
T127May22P29.50PUT29.50$4.35 / 764$7.40 / 501000.000000%-0.997654-0.0023640.0000040.000000-0.012119
T27May22C29.00CALL29.00$0.02 / 200085.615543%0.000003-0.0000010.0000090.0000010.000000
T27May22P29.00PUT29.00$9.00 / 115$9.40 / 2170088.966460%-0.997652-0.0023770.0000090.000001-0.011913
T127May22C29.00CALL29.00$0.04$0.24 / 1,1940100135.035982%0.000003-0.0000010.0000090.0000010.000000
T127May22P29.00PUT29.00$3.85 / 468$6.90 / 178000.000000%-0.997652-0.0023770.0000090.000001-0.011913
T127May22C28.50CALL28.50$0.06$0.24 / 1,1580100130.651342%0.000009-0.0000020.0000230.0000020.000000
T127May22P28.50PUT28.50$3.35 / 468$6.40 / 178000.000000%-0.997646-0.0023910.0000230.000002-0.011708
T27May22C28.00CALL28.00$0.02 / 300078.997287%0.000022-0.0000050.0000560.0000040.000000
T27May22P28.00PUT28.00$8.00 / 118$8.25 / 530071.991817%-0.997633-0.0024060.0000560.000004-0.011502
T127May22C28.00CALL28.00$0.07$0.24 / 1,1430100126.146748%0.000022-0.0000050.0000560.0000040.000000
T127May22P28.00PUT28.00$2.92 / 468$5.90 / 178000.000000%-0.997633-0.0024060.0000560.000004-0.011502
T127May22C27.50CALL27.50$0.09$0.24 / 1,2340100121.508215%0.000053-0.0000120.0001310.0000090.000000
T127May22P27.50PUT27.50$2.42 / 467$5.40 / 178000.000000%-0.997602-0.0024250.0001310.000009-0.011297
T27May22C27.00CALL27.00$0.03 / 1220076.561226%0.000128-0.0000270.0002990.0000200.000001
T27May22P27.00PUT27.00$7.05 / 75$7.55 / 2530091.723448%-0.997527-0.0024530.0002990.000020-0.011091
T127May22C27.00CALL27.00$0.10$0.24 / 1,03804116.728784%0.000128-0.0000270.0002990.0000200.000001
T127May22P27.00PUT27.00$3.51$1.92 / 468$4.90 / 177010.000000%-0.997527-0.0024530.0002990.000020-0.011091
T127May22C26.50CALL26.50$0.32$0.19 / 4601105.220816%0.000297-0.0000600.0006560.0000440.000002
T127May22P26.50PUT26.50$1.43 / 468$4.40 / 176000.000000%-0.997358-0.0024980.0006560.000044-0.010884
T27May22C26.00CALL26.00$0.01 / 10058.745823%0.000668-0.0001270.0013920.0000930.000005
T27May22P26.00PUT26.00$6.10 / 2$6.20 / 2000.000000%-0.996987-0.0025780.0013920.000093-0.010676
T127May22C26.00CALL26.00$0.22$0.24 / 1,031077106.701254%0.000668-0.0001270.0013920.0000930.000005
T127May22P26.00PUT26.00$0.94 / 467$3.95 / 174000.000000%-0.996987-0.0025780.0013920.000093-0.010676
T127May22C25.50CALL25.50$0.28$0.05 / 372$0.24 / 20013188.905154%0.001453-0.0002600.0028420.0001900.000012
T127May22P25.50PUT25.50$1.48$1.28 / 198$1.47 / 198010.000000%-0.996202-0.0027220.0028420.000190-0.010464
T27May22C25.00CALL25.00$0.01 / 10051.485386%0.003052-0.0005080.0055710.0003730.000024
T27May22P25.00PUT25.00$5.05 / 75$5.25 / 540060.236159%-0.994603-0.0029840.0055710.000373-0.010246
T127May22C25.00CALL25.00$0.32$0.14 / 502$0.27 / 495018091.790307%0.003052-0.0005080.0055710.0003730.000024
T127May22P25.00PUT25.00$1.12$0.88 / 293$1.05 / 160140.000000%-0.994603-0.0029840.0055710.000373-0.010246
T27May22C24.50CALL24.50$0.01$0.01 / 1006947.685235%0.006174-0.0009530.0104560.0007000.000049
T27May22P24.50PUT24.50$4.55 / 67$4.75 / 440046.858526%-0.991481-0.0034400.0104560.000700-0.010016
T127May22P24.50PUT24.50$1.07$0.58 / 448$0.71 / 447030.000000%-0.991481-0.0034400.0104560.000700-0.010016
T27May22C24.00CALL24.00$0.01$0.01 / 108743.758419%0.012003-0.0017040.0187300.0012550.000095
T27May22P24.00PUT24.00$4.65$4.00 / 107$4.25 / 390350.484338%-0.985652-0.0042040.0187300.001255-0.009764
T127May22C24.00CALL24.00$0.49$0.57 / 448$0.71 / 448027119.998531%0.012003-0.0017040.0187300.0012550.000095
T127May22P24.00PUT24.00$0.50$0.34 / 450$0.46 / 620190.000000%-0.985652-0.0042040.0187300.001255-0.009764
T27May22P23.50PUT23.50$3.50 / 99$3.75 / 510033.896996%-0.975273-0.0054120.0319270.002139-0.009477
T127May22C23.50CALL23.50$2.24$0.90 / 17$1.09 / 292012138.642606%0.022382-0.0029000.0319270.0021390.000177
T127May22P23.50PUT23.50$0.54$0.19 / 537$0.31 / 49501230.000000%-0.975273-0.0054120.0319270.002139-0.009477
T27May22C23.00CALL23.00$0.01$0.03 / 26032442.583849%0.039945-0.0046770.0516020.0034570.000315
T27May22P23.00PUT23.00$3.05 / 74$3.25 / 530030.940947%-0.957710-0.0072020.0516020.003457-0.009134
T127May22C23.00CALL23.00$1.99$1.28 / 200$1.49 / 21102156.721654%0.039945-0.0046770.0516020.0034570.000315
T127May22P23.00PUT23.00$0.53$0.11 / 312$0.39 / 579020.000000%-0.957710-0.0072020.0516020.003457-0.009134
T27May22C22.50CALL22.50$0.01$0.03 / 46022737.572312%0.068088-0.0071220.0787830.0052780.000535
T127May22C22.50CALL22.50$2.26$1.73 / 200$1.96 / 19804177.361372%0.068088-0.0071220.0787830.0052780.000535
T127May22P22.50PUT22.50$0.40$0.04 / 648$0.25 / 193010.000000%-0.929567-0.0096590.0787830.005278-0.008708
T27May22P22.00PUT22.00$2.36$2.08 / 20$2.33 / 1050026.984966%-0.887030-0.0127450.1131570.007581-0.008172
T127May22P22.00PUT22.00$0.25$0.01 / 645$0.24 / 6900120.000000%-0.887030-0.0127450.1131570.007581-0.008172
T27May22P21.50PUT21.50$1.47 / 159$1.83 / 810020.256315%-0.826635-0.0162180.1522210.010198-0.007500
T127May22C21.50CALL21.50$2.11 / 514$3.05 / 18100203.494002%0.171020-0.0136560.1522210.0101980.001333
T127May22P21.50PUT21.50$0.25$0.24 / 500158.769262%-0.826635-0.0162180.1522210.010198-0.007500
T27May22P21.00PUT21.00$1.46$0.96 / 2,352$1.41 / 41405619.654478%-0.746452-0.0196000.1908590.012786-0.006680
T127May22C21.00CALL21.00$2.11 / 515$5.15 / 21800258.474746%0.251203-0.0170250.1908590.0127860.001947
T127May22P21.00PUT21.00$0.10$0.24 / 5790183.709851%-0.746452-0.0196000.1908590.012786-0.006680
T127May22C20.50CALL20.50$2.59 / 515$5.65 / 22000278.220418%0.350255-0.0196370.2218720.0148640.002698
T127May22P20.50PUT20.50$0.24 / 66000103.748479%-0.647400-0.0222240.2218720.014864-0.005723
T127May22C20.00CALL20.00$3.74$3.05 / 514$6.00 / 22100292.388513%0.463495-0.0208100.2377610.0159290.003544
T127May22P20.00PUT20.00$0.24 / 614005.705700%-0.534160-0.0234090.2377610.015929-0.004672
T127May22C19.50CALL19.50$3.55 / 514$6.50 / 22200312.714554%0.582601-0.0200880.2333950.0156360.004413
T127May22P19.50PUT19.50$0.24 / 7770022.879923%-0.415054-0.0227000.2333950.015636-0.003598
T127May22C19.00CALL19.00$4.64$4.05 / 515$7.00 / 22201333.221382%0.697119-0.0174680.2084260.0139630.005220
T127May22P19.00PUT19.00$0.24 / 6060034.676792%-0.300536-0.0200920.2084260.013963-0.002585
T127May22C18.50CALL18.50$4.55 / 515$7.50 / 22200354.001884%0.797064-0.0134560.1680460.0112580.005886
T127May22P18.50PUT18.50$0.24 / 6980045.413201%-0.200591-0.0160920.1680460.011258-0.001714
T27May22C18.00CALL18.00$1.86$1.37 / 214$2.04 / 830539.287182%0.875633-0.0089090.1213070.0081270.006358
T127May22C18.00CALL18.00$5.05 / 515$8.10 / 22200378.695117%0.875633-0.0089090.1213070.0081270.006358
T127May22P18.00PUT18.00$0.24 / 8190055.685014%-0.122022-0.0115580.1213070.008127-0.001037
T27May22C17.50CALL17.50$2.17 / 157$2.42 / 150032.478511%0.930796-0.0047110.0776830.0052040.006624
T27May22C17.00CALL17.00$2.82$2.66 / 147$2.91 / 160133.157558%0.965064-0.0014590.0436830.0029270.006709
T127May22C17.00CALL17.00$6.05 / 514$9.10 / 22300422.588944%0.965064-0.0014590.0436830.0029270.006709
T127May22P17.00PUT17.00$0.07$0.24 / 7410075.735795%-0.032591-0.0041330.0436830.002927-0.000274
T27May22C16.50CALL16.50$3.75$3.20 / 147$3.45 / 770155.369517%0.9837070.0006730.0213280.0014290.006661
T27May22P16.50PUT16.50$0.04$0.03 / 15016551.044375%-0.013948-0.0020130.0213280.001429-0.000117
T27May22C16.00CALL16.00$3.70 / 97$3.90 / 200054.471766%0.9924880.0018580.0089280.0005980.006530
T27May22P16.00PUT16.00$0.02$0.03 / 2706858.175755%-0.005167-0.0008410.0089280.000598-0.000043
T27May22C15.50CALL15.50$4.20 / 100$4.40 / 140061.462053%0.9960230.0024140.0031600.0002120.006354
T27May22P15.50PUT15.50$0.02$0.06 / 7202774.706470%-0.001632-0.0002970.0031600.000212-0.000014
T27May22C15.00CALL15.00$4.75$4.70 / 94$4.90 / 420168.613159%0.9972230.0026360.0009310.0000620.006158
T27May22P15.00PUT15.00$0.02$0.04 / 5809776.641572%-0.000432-0.0000870.0009310.000062-0.000004
T127May22C15.00CALL15.00$8.05 / 565$11.10 / 46900518.581728%0.9972230.0026360.0009310.0000620.006158
T127May22P15.00PUT15.00$0.24 / 91500116.399491%-0.000432-0.0000870.0009310.000062-0.000004
T27May22C14.50CALL14.50$4.47$5.05 / 187$5.45 / 520088.362329%0.9975610.0027140.0002240.0000150.005956
T27May22P14.50PUT14.50$0.04$0.06 / 321025591.222734%-0.000094-0.0000210.0002240.000015-0.000001
T27May22C14.00CALL14.00$5.70 / 89$6.10 / 20500115.809739%0.9976380.0027440.0000430.0000030.005751
T27May22P14.00PUT14.00$0.15 / 26800121.834966%-0.000017-0.0000040.0000430.0000030.000000
T27May22C13.00CALL13.00$6.60 / 152$6.95 / 10000102.425657%0.9976550.0027730.0000010.0000000.005340
T27May22P13.00PUT13.00$0.07 / 15300121.148066%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$7.70 / 102$7.95 / 10200130.987598%0.9976550.0027970.0000010.0000000.004930
T27May22P12.00PUT12.00$0.06 / 12200136.725487%-0.0000010.0000000.0000010.0000000.000000