T Option Chain

End of day data from May 17, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.50CALL20.50$0.38$0.36 / 400$0.39 / 933,2142,40024.359933%0.528597-0.0255460.2660790.0141940.003092
T27May22C20.00CALL20.00$0.73$0.71 / 279$0.75 / 1262,1406,82227.829864%0.659634-0.0230450.2448450.0130610.003819
T27May22P20.50PUT20.50$0.31$0.29 / 84$0.32 / 5561,21028923.382875%-0.469718-0.0281670.2660790.014194-0.003085
T27May22C21.00CALL21.00$0.16$0.15 / 598$0.17 / 3551,0882,22423.379188%0.397407-0.0250830.2580530.0137650.002343
T27May22P20.00PUT20.00$0.15$0.14 / 283$0.16 / 3357051,44225.795364%-0.338681-0.0256780.2448450.013061-0.002206
T27May22P19.50PUT19.50$0.08$0.08 / 10$0.09 / 1422794,10930.034112%-0.222165-0.0207660.1993290.010633-0.001438
T27May22P21.00PUT21.00$0.59$0.56 / 231$0.60 / 3231596321.463425%-0.600908-0.0276910.2580530.013765-0.003984
T27May22C19.50CALL19.50$1.13$1.09 / 839$1.21 / 4841472,03631.112844%0.776150-0.0181200.1993290.0106330.004437
T27May22C21.50CALL21.50$0.06$0.05 / 471$0.07 / 1311351,19723.651891%0.279536-0.0220620.2251330.0120090.001659
T27May22P19.00PUT19.00$0.06$0.05 / 96$0.06 / 1811171,27534.975242%-0.130742-0.0147430.1422030.007586-0.000842
T27May22P21.50PUT21.50$0.98$0.95 / 21$1.03 / 345113621.874407%-0.718779-0.0246570.2251330.012009-0.004819
T27May22C18.50CALL18.50$2.12$2.03 / 10$2.20 / 10638244.449822%0.930267-0.0064160.0879750.0046930.005138
T27May22C22.00CALL22.00$0.02$0.02 / 399$0.03 / 2326194825.379831%0.183790-0.0175400.1779790.0094940.001097
T27May22C19.00CALL19.00$1.53$1.60 / 235$1.68 / 5035181339.477264%0.867573-0.0120840.1422030.0075860.004883
T27May22P18.00PUT18.00$0.03$0.02 / 160$0.04 / 162471,87245.786606%-0.030867-0.0048060.0466580.002489-0.000197
T127May22C23.50CALL23.50$1.41$1.54 / 261$1.66 / 1983612186.745837%0.035133-0.0051650.0519100.0027690.000212
T27May22P18.50PUT18.50$0.04$0.03 / 139$0.04 / 21245039.261138%-0.068048-0.0090880.0879750.004693-0.000436
T27May22P17.50PUT17.50$0.03$0.02 / 103$0.03 / 21057451.821760%-0.012017-0.0021530.0209450.001117-0.000076
T27May22C22.50CALL22.50$0.02$0.03 / 31724632.953925%0.112996-0.0127010.1283520.0068470.000677
T27May22C23.00CALL23.00$0.01$0.03 / 182532439.080797%0.065049-0.0084330.0849590.0045320.000391
T27May22C18.00CALL18.00$2.37$2.23 / 513$2.78 / 1404533.520454%0.967448-0.0021210.0466580.0024890.005226
T27May22C25.00CALL25.00$0.01$0.03 / 1761060.899159%0.003869-0.0007700.0077020.0004110.000023
T27May22C23.50CALL23.50$0.01$0.02 / 135111641.681453%0.035133-0.0051650.0519100.0027690.000212
T27May22P23.00PUT23.00$2.25$1.44 / 219$4.30 / 2861286.319948%-0.933266-0.0109890.0849590.004532-0.006538
T27May22P22.50PUT22.50$2.09$1.82 / 165$2.44 / 2411154.747508%-0.885320-0.0152700.1283520.006847-0.006102
T27May22C17.50CALL17.50$2.94$2.94 / 185$3.20 / 1431047.309397%0.9862980.0005450.0209450.0011170.005196
T27May22C16.50CALL16.50$3.58$4.00 / 54$4.15 / 301164.872845%0.9972370.0024760.0024160.0001290.004964
T27May22C15.00CALL15.00$5.53$5.50 / 61$5.70 / 14811101.533428%0.9983090.0027610.0000180.0000010.004519
T127May22C31.00CALL31.00$0.24 / 1,55000164.366088%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$6.10$5.20 / 362$7.15 / 240010.000000%-0.998315-0.0023490.0000010.000000-0.009340
T27May22C30.00CALL30.00$0.01 / 20090.086086%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$9.20 / 236$9.55 / 1730081.418051%-0.998315-0.0023750.0000010.000000-0.009039
T127May22C30.00CALL30.00$0.24 / 1,08800154.880386%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$4.20 / 317$6.55 / 204010.000000%-0.998315-0.0023750.0000010.000000-0.009039
T127May22C29.50CALL29.50$0.03$0.24 / 2,326040149.949723%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$4.25 / 302$5.45 / 203000.000000%-0.998315-0.0023880.0000010.000000-0.008888
T27May22C29.00CALL29.00$0.04 / 21500100.995001%0.0000010.0000000.0000040.0000000.000000
T27May22P29.00PUT29.00$8.30 / 170$8.55 / 1680086.616841%-0.998314-0.0024010.0000040.000000-0.008737
T127May22C29.00CALL29.00$0.04$0.24 / 2,3970100144.883740%0.0000010.0000000.0000040.0000000.000000
T127May22P29.00PUT29.00$3.75 / 302$4.95 / 202000.000000%-0.998314-0.0024010.0000040.000000-0.008737
T127May22C28.50CALL28.50$0.06$0.24 / 2,2910100139.673795%0.000004-0.0000010.0000120.0000010.000000
T127May22P28.50PUT28.50$3.25 / 262$4.45 / 203000.000000%-0.998311-0.0024150.0000120.000001-0.008587
T27May22C28.00CALL28.00$0.06 / 1780099.318747%0.000012-0.0000040.0000350.0000020.000000
T27May22P28.00PUT28.00$7.20 / 236$7.60 / 2120066.489613%-0.998303-0.0024300.0000350.000002-0.008436
T127May22C28.00CALL28.00$0.07$0.24 / 1,8490100134.310216%0.000012-0.0000040.0000350.0000020.000000
T127May22P28.00PUT28.00$2.76 / 304$3.95 / 203000.000000%-0.998303-0.0024300.0000350.000002-0.008436
T127May22C27.50CALL27.50$0.09$0.24 / 2,2590100128.782345%0.000035-0.0000100.0000980.0000050.000000
T127May22P27.50PUT27.50$2.31 / 304$3.45 / 204000.000000%-0.998281-0.0024500.0000980.000005-0.008285
T27May22C27.00CALL27.00$0.04 / 960083.660653%0.000098-0.0000260.0002600.0000140.000001
T27May22P27.00PUT27.00$6.20 / 245$6.55 / 1680058.956921%-0.998217-0.0024790.0002600.000014-0.008134
T127May22C27.00CALL27.00$0.10$0.24 / 1,26204123.078207%0.000098-0.0000260.0002600.0000140.000001
T127May22P27.00PUT27.00$3.51$1.27 / 324$3.55 / 213010.000000%-0.998217-0.0024790.0002600.000014-0.008134
T127May22C26.50CALL26.50$0.32$0.19 / 78701110.054247%0.000263-0.0000660.0006560.0000350.000002
T127May22P26.50PUT26.50$0.71 / 327$2.34 / 214000.000000%-0.998052-0.0025310.0006560.000035-0.007982
T27May22C26.00CALL26.00$0.01 / 10059.982992%0.000678-0.0001580.0015760.0000840.000004
T27May22P26.00PUT26.00$5.25 / 209$5.55 / 1680051.779393%-0.997638-0.0026360.0015760.000084-0.007829
T127May22C26.00CALL26.00$0.22$0.04 / 940$0.24 / 1,65807796.354239%0.000678-0.0001580.0015760.0000840.000004
T127May22P26.00PUT26.00$1.03 / 203$1.14 / 199000.000000%-0.997638-0.0026360.0015760.000084-0.007829
T127May22C25.50CALL25.50$0.28$0.16 / 875$0.24 / 20013199.438213%0.001661-0.0003590.0035860.0001910.000010
T127May22P25.50PUT25.50$1.48$0.65 / 359$0.76 / 308010.000000%-0.996655-0.0028500.0035860.000191-0.007673
T27May22P25.00PUT25.00$4.25 / 182$4.55 / 1480052.580528%-0.994446-0.0032740.0077020.000411-0.007509
T127May22C25.00CALL25.00$0.29$0.37 / 511$0.49 / 7330128119.068785%0.003869-0.0007700.0077020.0004110.000023
T127May22P25.00PUT25.00$1.12$0.36 / 481$0.48 / 4920140.000000%-0.994446-0.0032740.0077020.000411-0.007509
T27May22C24.50CALL24.50$0.01$0.01 / 2006946.827401%0.008546-0.0015530.0155580.0008300.000052
T27May22P24.50PUT24.50$3.75 / 197$4.15 / 2260044.833399%-0.989769-0.0040700.0155580.000830-0.007330
T127May22C24.50CALL24.50$0.34$0.69 / 321$0.82 / 3010100140.663553%0.008546-0.0015530.0155580.0008300.000052
T127May22P24.50PUT24.50$1.07$0.17 / 576$0.29 / 565030.000000%-0.989769-0.0040700.0155580.000830-0.007330
T27May22C24.00CALL24.00$0.01$0.01 / 108742.133963%0.017845-0.0029340.0294310.0015700.000108
T27May22P24.00PUT24.00$4.65$3.25 / 185$3.60 / 2040334.438762%-0.980470-0.0054640.0294310.001570-0.007123
T127May22C24.00CALL24.00$0.49$1.10 / 262$1.21 / 198027163.579893%0.017845-0.0029340.0294310.0015700.000108
T127May22P24.00PUT24.00$0.50$0.08 / 405$0.24 / 3410190.000000%-0.980470-0.0054640.0294310.001570-0.007123
T27May22P23.50PUT23.50$2.80 / 129$3.05 / 1410040.796977%-0.963182-0.0077080.0519100.002769-0.006868
T127May22P23.50PUT23.50$0.54$0.03 / 874$0.24 / 1,85701230.000000%-0.963182-0.0077080.0519100.002769-0.006868
T127May22C23.00CALL23.00$1.99$0.96 / 381$2.54 / 23402186.961498%0.065049-0.0084330.0849590.0045320.000391
T127May22P23.00PUT23.00$0.53$0.24 / 1,184020.000000%-0.933266-0.0109890.0849590.004532-0.006538
T127May22C22.50CALL22.50$2.26$1.84 / 355$3.60 / 23804244.086372%0.112996-0.0127010.1283520.0068470.000677
T127May22P22.50PUT22.50$0.40$0.24 / 922010.000000%-0.885320-0.0152700.1283520.006847-0.006102
T27May22P22.00PUT22.00$1.78$1.23 / 257$1.76 / 2350130.243095%-0.814525-0.0201220.1779790.009494-0.005532
T127May22C22.00CALL22.00$2.02$2.13 / 378$3.30 / 20601231.603242%0.183790-0.0175400.1779790.0094940.001097
T127May22P22.00PUT22.00$0.25$0.24 / 1,3130120.000000%-0.814525-0.0201220.1779790.009494-0.005532
T127May22C21.50CALL21.50$2.56 / 378$3.75 / 19000249.742879%0.279536-0.0220620.2251330.0120090.001659
T127May22P21.50PUT21.50$0.25$0.24 / 641010.000000%-0.718779-0.0246570.2251330.012009-0.004819
T127May22C21.00CALL21.00$3.10 / 376$4.30 / 21000274.934839%0.397407-0.0250830.2580530.0137650.002343
T127May22P21.00PUT21.00$0.10$0.24 / 1,3300120.824448%-0.600908-0.0276910.2580530.013765-0.003984
T127May22C20.50CALL20.50$3.40 / 376$5.75 / 24100324.133972%0.528597-0.0255460.2660790.0141940.003092
T127May22P20.50PUT20.50$0.24 / 1,1110018.795947%-0.469718-0.0281670.2660790.014194-0.003085
T127May22C20.00CALL20.00$3.74$3.90 / 376$6.25 / 24100346.476864%0.659634-0.0230450.2448450.0130610.003819
T127May22P20.00PUT20.00$0.24 / 1,0820033.212578%-0.338681-0.0256780.2448450.013061-0.002206
T127May22C19.50CALL19.50$4.40 / 376$6.75 / 24100368.993624%0.776150-0.0181200.1993290.0106330.004437
T127May22P19.50PUT19.50$0.24 / 1,0460045.646189%-0.222165-0.0207660.1993290.010633-0.001438
T127May22C19.00CALL19.00$4.64$4.90 / 374$7.20 / 24501389.831651%0.867573-0.0120840.1422030.0075860.004883
T127May22P19.00PUT19.00$0.24 / 1,1110057.332628%-0.130742-0.0147430.1422030.007586-0.000842
T127May22C18.50CALL18.50$5.40 / 374$7.75 / 24100414.926605%0.930267-0.0064160.0879750.0046930.005138
T127May22P18.50PUT18.50$0.24 / 1,0450068.664788%-0.068048-0.0090880.0879750.004693-0.000436
T127May22C18.00CALL18.00$5.90 / 374$8.20 / 24200436.470475%0.967448-0.0021210.0466580.0024890.005226
T127May22P18.00PUT18.00$0.24 / 1,1020079.838170%-0.030867-0.0048060.0466580.002489-0.000197
T27May22C17.00CALL17.00$2.82$3.50 / 188$3.70 / 1280166.463486%0.9943650.0019060.0078480.0004190.005097
T27May22P17.00PUT17.00$0.02$0.03 / 27026261.508144%-0.003951-0.0008050.0078480.000419-0.000025
T127May22C17.00CALL17.00$6.90 / 374$9.20 / 24200485.216020%0.9943650.0019060.0078480.0004190.005097
T127May22P17.00PUT17.00$0.07$0.24 / 1,12900102.139413%-0.003951-0.0008050.0078480.000419-0.000025
T27May22P16.50PUT16.50$0.04$0.03 / 45016569.511055%-0.001078-0.0002480.0024160.000129-0.000007
T27May22C16.00CALL16.00$4.50 / 54$4.65 / 460072.678445%0.9980760.0026750.0006010.0000320.004819
T27May22P16.00PUT16.00$0.01$0.16 / 648071111.292770%-0.000240-0.0000610.0006010.000032-0.000002
T27May22C15.50CALL15.50$4.95 / 2$5.20 / 10080.659937%0.9982730.0027380.0001180.0000060.004670
T27May22P15.50PUT15.50$0.02$0.03 / 8902785.960988%-0.000042-0.0000120.0001180.0000060.000000
T27May22P15.00PUT15.00$0.02$0.01 / 109780.263859%-0.000006-0.0000020.0000180.0000010.000000
T127May22C15.00CALL15.00$8.90 / 404$11.20 / 27500591.939570%0.9983090.0027610.0000180.0000010.004519
T127May22P15.00PUT15.00$0.24 / 1,77200148.303210%-0.000006-0.0000020.0000180.0000010.000000
T27May22C14.50CALL14.50$4.47$6.00 / 30$6.15 / 820097.248020%0.9983150.0027750.0000020.0000000.004369
T27May22P14.50PUT14.50$0.04$0.03 / 1800255103.173828%-0.0000010.0000000.0000020.0000000.000000
T27May22C14.00CALL14.00$6.40 / 199$6.70 / 16200101.516039%0.9983150.0027880.0000010.0000000.004218
T27May22P14.00PUT14.00$0.02 / 300105.362122%-0.0000010.0000000.0000010.0000000.000000
T27May22C13.00CALL13.00$7.40 / 187$7.65 / 6100119.147867%0.9983150.0028140.0000010.0000000.003917
T27May22P13.00PUT13.00$0.05 / 9600142.376757%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$8.40 / 194$8.70 / 16100138.080527%0.9983150.0028400.0000010.0000000.003615
T27May22P12.00PUT12.00$0.03 / 11400150.958266%-0.0000010.0000000.0000010.0000000.000000