Name: T Option Chain
Keywords: T, Option, Chain, Historical

T Option Chain

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

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T27May22C20.50	CALL	20.50	$0.38	$0.36 / 400	$0.39 / 93	3,214	2,400	24.359933%	0.528597	-0.025546	0.266079	0.014194	0.003092
T27May22C20.00	CALL	20.00	$0.73	$0.71 / 279	$0.75 / 126	2,140	6,822	27.829864%	0.659634	-0.023045	0.244845	0.013061	0.003819
T27May22P20.50	PUT	20.50	$0.31	$0.29 / 84	$0.32 / 556	1,210	289	23.382875%	-0.469718	-0.028167	0.266079	0.014194	-0.003085
T27May22C21.00	CALL	21.00	$0.16	$0.15 / 598	$0.17 / 355	1,088	2,224	23.379188%	0.397407	-0.025083	0.258053	0.013765	0.002343
T27May22P20.00	PUT	20.00	$0.15	$0.14 / 283	$0.16 / 335	705	1,442	25.795364%	-0.338681	-0.025678	0.244845	0.013061	-0.002206
T27May22P19.50	PUT	19.50	$0.08	$0.08 / 10	$0.09 / 142	279	4,109	30.034112%	-0.222165	-0.020766	0.199329	0.010633	-0.001438
T27May22P21.00	PUT	21.00	$0.59	$0.56 / 231	$0.60 / 323	159	63	21.463425%	-0.600908	-0.027691	0.258053	0.013765	-0.003984
T27May22C19.50	CALL	19.50	$1.13	$1.09 / 839	$1.21 / 484	147	2,036	31.112844%	0.776150	-0.018120	0.199329	0.010633	0.004437
T27May22C21.50	CALL	21.50	$0.06	$0.05 / 471	$0.07 / 131	135	1,197	23.651891%	0.279536	-0.022062	0.225133	0.012009	0.001659
T27May22P19.00	PUT	19.00	$0.06	$0.05 / 96	$0.06 / 181	117	1,275	34.975242%	-0.130742	-0.014743	0.142203	0.007586	-0.000842
T27May22P21.50	PUT	21.50	$0.98	$0.95 / 21	$1.03 / 345	113	6	21.874407%	-0.718779	-0.024657	0.225133	0.012009	-0.004819
T27May22C18.50	CALL	18.50	$2.12	$2.03 / 10	$2.20 / 10	63	82	44.449822%	0.930267	-0.006416	0.087975	0.004693	0.005138
T27May22C22.00	CALL	22.00	$0.02	$0.02 / 399	$0.03 / 232	61	948	25.379831%	0.183790	-0.017540	0.177979	0.009494	0.001097
T27May22C19.00	CALL	19.00	$1.53	$1.60 / 235	$1.68 / 503	51	813	39.477264%	0.867573	-0.012084	0.142203	0.007586	0.004883
T27May22P18.00	PUT	18.00	$0.03	$0.02 / 160	$0.04 / 162	47	1,872	45.786606%	-0.030867	-0.004806	0.046658	0.002489	-0.000197
T127May22C23.50	CALL	23.50	$1.41	$1.54 / 261	$1.66 / 198	36	12	186.745837%	0.035133	-0.005165	0.051910	0.002769	0.000212
T27May22P18.50	PUT	18.50	$0.04	$0.03 / 139	$0.04 / 2	12	450	39.261138%	-0.068048	-0.009088	0.087975	0.004693	-0.000436
T27May22P17.50	PUT	17.50	$0.03	$0.02 / 103	$0.03 / 2	10	574	51.821760%	-0.012017	-0.002153	0.020945	0.001117	-0.000076
T27May22C22.50	CALL	22.50	$0.02		$0.03 / 31	7	246	32.953925%	0.112996	-0.012701	0.128352	0.006847	0.000677
T27May22C23.00	CALL	23.00	$0.01		$0.03 / 182	5	324	39.080797%	0.065049	-0.008433	0.084959	0.004532	0.000391
T27May22C18.00	CALL	18.00	$2.37	$2.23 / 513	$2.78 / 140	4	5	33.520454%	0.967448	-0.002121	0.046658	0.002489	0.005226
T27May22C25.00	CALL	25.00	$0.01		$0.03 / 176	1	0	60.899159%	0.003869	-0.000770	0.007702	0.000411	0.000023
T27May22C23.50	CALL	23.50	$0.01		$0.02 / 135	1	116	41.681453%	0.035133	-0.005165	0.051910	0.002769	0.000212
T27May22P23.00	PUT	23.00	$2.25	$1.44 / 219	$4.30 / 286	1	2	86.319948%	-0.933266	-0.010989	0.084959	0.004532	-0.006538
T27May22P22.50	PUT	22.50	$2.09	$1.82 / 165	$2.44 / 241	1	1	54.747508%	-0.885320	-0.015270	0.128352	0.006847	-0.006102
T27May22C17.50	CALL	17.50	$2.94	$2.94 / 185	$3.20 / 143	1	0	47.309397%	0.986298	0.000545	0.020945	0.001117	0.005196
T27May22C16.50	CALL	16.50	$3.58	$4.00 / 54	$4.15 / 30	1	1	64.872845%	0.997237	0.002476	0.002416	0.000129	0.004964
T27May22C15.00	CALL	15.00	$5.53	$5.50 / 61	$5.70 / 148	1	1	101.533428%	0.998309	0.002761	0.000018	0.000001	0.004519
T127May22C31.00	CALL	31.00			$0.24 / 1,550	0	0	164.366088%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P31.00	PUT	31.00	$6.10	$5.20 / 362	$7.15 / 240	0	1	0.000000%	-0.998315	-0.002349	0.000001	0.000000	-0.009340
T27May22C30.00	CALL	30.00			$0.01 / 2	0	0	90.086086%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P30.00	PUT	30.00		$9.20 / 236	$9.55 / 173	0	0	81.418051%	-0.998315	-0.002375	0.000001	0.000000	-0.009039
T127May22C30.00	CALL	30.00			$0.24 / 1,088	0	0	154.880386%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P30.00	PUT	30.00	$6.10	$4.20 / 317	$6.55 / 204	0	1	0.000000%	-0.998315	-0.002375	0.000001	0.000000	-0.009039
T127May22C29.50	CALL	29.50	$0.03		$0.24 / 2,326	0	40	149.949723%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.50	PUT	29.50		$4.25 / 302	$5.45 / 203	0	0	0.000000%	-0.998315	-0.002388	0.000001	0.000000	-0.008888
T27May22C29.00	CALL	29.00			$0.04 / 215	0	0	100.995001%	0.000001	0.000000	0.000004	0.000000	0.000000
T27May22P29.00	PUT	29.00		$8.30 / 170	$8.55 / 168	0	0	86.616841%	-0.998314	-0.002401	0.000004	0.000000	-0.008737
T127May22C29.00	CALL	29.00	$0.04		$0.24 / 2,397	0	100	144.883740%	0.000001	0.000000	0.000004	0.000000	0.000000
T127May22P29.00	PUT	29.00		$3.75 / 302	$4.95 / 202	0	0	0.000000%	-0.998314	-0.002401	0.000004	0.000000	-0.008737
T127May22C28.50	CALL	28.50	$0.06		$0.24 / 2,291	0	100	139.673795%	0.000004	-0.000001	0.000012	0.000001	0.000000
T127May22P28.50	PUT	28.50		$3.25 / 262	$4.45 / 203	0	0	0.000000%	-0.998311	-0.002415	0.000012	0.000001	-0.008587
T27May22C28.00	CALL	28.00			$0.06 / 178	0	0	99.318747%	0.000012	-0.000004	0.000035	0.000002	0.000000
T27May22P28.00	PUT	28.00		$7.20 / 236	$7.60 / 212	0	0	66.489613%	-0.998303	-0.002430	0.000035	0.000002	-0.008436
T127May22C28.00	CALL	28.00	$0.07		$0.24 / 1,849	0	100	134.310216%	0.000012	-0.000004	0.000035	0.000002	0.000000
T127May22P28.00	PUT	28.00		$2.76 / 304	$3.95 / 203	0	0	0.000000%	-0.998303	-0.002430	0.000035	0.000002	-0.008436
T127May22C27.50	CALL	27.50	$0.09		$0.24 / 2,259	0	100	128.782345%	0.000035	-0.000010	0.000098	0.000005	0.000000
T127May22P27.50	PUT	27.50		$2.31 / 304	$3.45 / 204	0	0	0.000000%	-0.998281	-0.002450	0.000098	0.000005	-0.008285
T27May22C27.00	CALL	27.00			$0.04 / 96	0	0	83.660653%	0.000098	-0.000026	0.000260	0.000014	0.000001
T27May22P27.00	PUT	27.00		$6.20 / 245	$6.55 / 168	0	0	58.956921%	-0.998217	-0.002479	0.000260	0.000014	-0.008134
T127May22C27.00	CALL	27.00	$0.10		$0.24 / 1,262	0	4	123.078207%	0.000098	-0.000026	0.000260	0.000014	0.000001
T127May22P27.00	PUT	27.00	$3.51	$1.27 / 324	$3.55 / 213	0	1	0.000000%	-0.998217	-0.002479	0.000260	0.000014	-0.008134
T127May22C26.50	CALL	26.50	$0.32		$0.19 / 787	0	1	110.054247%	0.000263	-0.000066	0.000656	0.000035	0.000002
T127May22P26.50	PUT	26.50		$0.71 / 327	$2.34 / 214	0	0	0.000000%	-0.998052	-0.002531	0.000656	0.000035	-0.007982
T27May22C26.00	CALL	26.00			$0.01 / 1	0	0	59.982992%	0.000678	-0.000158	0.001576	0.000084	0.000004
T27May22P26.00	PUT	26.00		$5.25 / 209	$5.55 / 168	0	0	51.779393%	-0.997638	-0.002636	0.001576	0.000084	-0.007829
T127May22C26.00	CALL	26.00	$0.22	$0.04 / 940	$0.24 / 1,658	0	77	96.354239%	0.000678	-0.000158	0.001576	0.000084	0.000004
T127May22P26.00	PUT	26.00		$1.03 / 203	$1.14 / 199	0	0	0.000000%	-0.997638	-0.002636	0.001576	0.000084	-0.007829
T127May22C25.50	CALL	25.50	$0.28	$0.16 / 875	$0.24 / 20	0	131	99.438213%	0.001661	-0.000359	0.003586	0.000191	0.000010
T127May22P25.50	PUT	25.50	$1.48	$0.65 / 359	$0.76 / 308	0	1	0.000000%	-0.996655	-0.002850	0.003586	0.000191	-0.007673
T27May22P25.00	PUT	25.00		$4.25 / 182	$4.55 / 148	0	0	52.580528%	-0.994446	-0.003274	0.007702	0.000411	-0.007509
T127May22C25.00	CALL	25.00	$0.29	$0.37 / 511	$0.49 / 733	0	128	119.068785%	0.003869	-0.000770	0.007702	0.000411	0.000023
T127May22P25.00	PUT	25.00	$1.12	$0.36 / 481	$0.48 / 492	0	14	0.000000%	-0.994446	-0.003274	0.007702	0.000411	-0.007509
T27May22C24.50	CALL	24.50	$0.01		$0.01 / 20	0	69	46.827401%	0.008546	-0.001553	0.015558	0.000830	0.000052
T27May22P24.50	PUT	24.50		$3.75 / 197	$4.15 / 226	0	0	44.833399%	-0.989769	-0.004070	0.015558	0.000830	-0.007330
T127May22C24.50	CALL	24.50	$0.34	$0.69 / 321	$0.82 / 301	0	100	140.663553%	0.008546	-0.001553	0.015558	0.000830	0.000052
T127May22P24.50	PUT	24.50	$1.07	$0.17 / 576	$0.29 / 565	0	3	0.000000%	-0.989769	-0.004070	0.015558	0.000830	-0.007330
T27May22C24.00	CALL	24.00	$0.01		$0.01 / 1	0	87	42.133963%	0.017845	-0.002934	0.029431	0.001570	0.000108
T27May22P24.00	PUT	24.00	$4.65	$3.25 / 185	$3.60 / 204	0	3	34.438762%	-0.980470	-0.005464	0.029431	0.001570	-0.007123
T127May22C24.00	CALL	24.00	$0.49	$1.10 / 262	$1.21 / 198	0	27	163.579893%	0.017845	-0.002934	0.029431	0.001570	0.000108
T127May22P24.00	PUT	24.00	$0.50	$0.08 / 405	$0.24 / 341	0	19	0.000000%	-0.980470	-0.005464	0.029431	0.001570	-0.007123
T27May22P23.50	PUT	23.50		$2.80 / 129	$3.05 / 141	0	0	40.796977%	-0.963182	-0.007708	0.051910	0.002769	-0.006868
T127May22P23.50	PUT	23.50	$0.54	$0.03 / 874	$0.24 / 1,857	0	123	0.000000%	-0.963182	-0.007708	0.051910	0.002769	-0.006868
T127May22C23.00	CALL	23.00	$1.99	$0.96 / 381	$2.54 / 234	0	2	186.961498%	0.065049	-0.008433	0.084959	0.004532	0.000391
T127May22P23.00	PUT	23.00	$0.53		$0.24 / 1,184	0	2	0.000000%	-0.933266	-0.010989	0.084959	0.004532	-0.006538
T127May22C22.50	CALL	22.50	$2.26	$1.84 / 355	$3.60 / 238	0	4	244.086372%	0.112996	-0.012701	0.128352	0.006847	0.000677
T127May22P22.50	PUT	22.50	$0.40		$0.24 / 922	0	1	0.000000%	-0.885320	-0.015270	0.128352	0.006847	-0.006102
T27May22P22.00	PUT	22.00	$1.78	$1.23 / 257	$1.76 / 235	0	1	30.243095%	-0.814525	-0.020122	0.177979	0.009494	-0.005532
T127May22C22.00	CALL	22.00	$2.02	$2.13 / 378	$3.30 / 206	0	1	231.603242%	0.183790	-0.017540	0.177979	0.009494	0.001097
T127May22P22.00	PUT	22.00	$0.25		$0.24 / 1,313	0	12	0.000000%	-0.814525	-0.020122	0.177979	0.009494	-0.005532
T127May22C21.50	CALL	21.50		$2.56 / 378	$3.75 / 190	0	0	249.742879%	0.279536	-0.022062	0.225133	0.012009	0.001659
T127May22P21.50	PUT	21.50	$0.25		$0.24 / 641	0	1	0.000000%	-0.718779	-0.024657	0.225133	0.012009	-0.004819
T127May22C21.00	CALL	21.00		$3.10 / 376	$4.30 / 210	0	0	274.934839%	0.397407	-0.025083	0.258053	0.013765	0.002343
T127May22P21.00	PUT	21.00	$0.10		$0.24 / 1,330	0	1	20.824448%	-0.600908	-0.027691	0.258053	0.013765	-0.003984
T127May22C20.50	CALL	20.50		$3.40 / 376	$5.75 / 241	0	0	324.133972%	0.528597	-0.025546	0.266079	0.014194	0.003092
T127May22P20.50	PUT	20.50			$0.24 / 1,111	0	0	18.795947%	-0.469718	-0.028167	0.266079	0.014194	-0.003085
T127May22C20.00	CALL	20.00	$3.74	$3.90 / 376	$6.25 / 241	0	0	346.476864%	0.659634	-0.023045	0.244845	0.013061	0.003819
T127May22P20.00	PUT	20.00			$0.24 / 1,082	0	0	33.212578%	-0.338681	-0.025678	0.244845	0.013061	-0.002206
T127May22C19.50	CALL	19.50		$4.40 / 376	$6.75 / 241	0	0	368.993624%	0.776150	-0.018120	0.199329	0.010633	0.004437
T127May22P19.50	PUT	19.50			$0.24 / 1,046	0	0	45.646189%	-0.222165	-0.020766	0.199329	0.010633	-0.001438
T127May22C19.00	CALL	19.00	$4.64	$4.90 / 374	$7.20 / 245	0	1	389.831651%	0.867573	-0.012084	0.142203	0.007586	0.004883
T127May22P19.00	PUT	19.00			$0.24 / 1,111	0	0	57.332628%	-0.130742	-0.014743	0.142203	0.007586	-0.000842
T127May22C18.50	CALL	18.50		$5.40 / 374	$7.75 / 241	0	0	414.926605%	0.930267	-0.006416	0.087975	0.004693	0.005138
T127May22P18.50	PUT	18.50			$0.24 / 1,045	0	0	68.664788%	-0.068048	-0.009088	0.087975	0.004693	-0.000436
T127May22C18.00	CALL	18.00		$5.90 / 374	$8.20 / 242	0	0	436.470475%	0.967448	-0.002121	0.046658	0.002489	0.005226
T127May22P18.00	PUT	18.00			$0.24 / 1,102	0	0	79.838170%	-0.030867	-0.004806	0.046658	0.002489	-0.000197
T27May22C17.00	CALL	17.00	$2.82	$3.50 / 188	$3.70 / 128	0	1	66.463486%	0.994365	0.001906	0.007848	0.000419	0.005097
T27May22P17.00	PUT	17.00	$0.02		$0.03 / 27	0	262	61.508144%	-0.003951	-0.000805	0.007848	0.000419	-0.000025
T127May22C17.00	CALL	17.00		$6.90 / 374	$9.20 / 242	0	0	485.216020%	0.994365	0.001906	0.007848	0.000419	0.005097
T127May22P17.00	PUT	17.00	$0.07		$0.24 / 1,129	0	0	102.139413%	-0.003951	-0.000805	0.007848	0.000419	-0.000025
T27May22P16.50	PUT	16.50	$0.04		$0.03 / 45	0	165	69.511055%	-0.001078	-0.000248	0.002416	0.000129	-0.000007
T27May22C16.00	CALL	16.00		$4.50 / 54	$4.65 / 46	0	0	72.678445%	0.998076	0.002675	0.000601	0.000032	0.004819
T27May22P16.00	PUT	16.00	$0.01		$0.16 / 648	0	71	111.292770%	-0.000240	-0.000061	0.000601	0.000032	-0.000002
T27May22C15.50	CALL	15.50		$4.95 / 2	$5.20 / 1	0	0	80.659937%	0.998273	0.002738	0.000118	0.000006	0.004670
T27May22P15.50	PUT	15.50	$0.02		$0.03 / 89	0	27	85.960988%	-0.000042	-0.000012	0.000118	0.000006	0.000000
T27May22P15.00	PUT	15.00	$0.02		$0.01 / 1	0	97	80.263859%	-0.000006	-0.000002	0.000018	0.000001	0.000000
T127May22C15.00	CALL	15.00		$8.90 / 404	$11.20 / 275	0	0	591.939570%	0.998309	0.002761	0.000018	0.000001	0.004519
T127May22P15.00	PUT	15.00			$0.24 / 1,772	0	0	148.303210%	-0.000006	-0.000002	0.000018	0.000001	0.000000
T27May22C14.50	CALL	14.50	$4.47	$6.00 / 30	$6.15 / 82	0	0	97.248020%	0.998315	0.002775	0.000002	0.000000	0.004369
T27May22P14.50	PUT	14.50	$0.04		$0.03 / 180	0	255	103.173828%	-0.000001	0.000000	0.000002	0.000000	0.000000
T27May22C14.00	CALL	14.00		$6.40 / 199	$6.70 / 162	0	0	101.516039%	0.998315	0.002788	0.000001	0.000000	0.004218
T27May22P14.00	PUT	14.00			$0.02 / 3	0	0	105.362122%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C13.00	CALL	13.00		$7.40 / 187	$7.65 / 61	0	0	119.147867%	0.998315	0.002814	0.000001	0.000000	0.003917
T27May22P13.00	PUT	13.00			$0.05 / 96	0	0	142.376757%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C12.00	CALL	12.00		$8.40 / 194	$8.70 / 161	0	0	138.080527%	0.998315	0.002840	0.000001	0.000000	0.003615
T27May22P12.00	PUT	12.00			$0.03 / 114	0	0	150.958266%	-0.000001	0.000000	0.000001	0.000000	0.000000