T Option Chain

End of day data from May 18, 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
T27May22C21.00CALL21.00$0.10$0.09 / 339$0.11 / 437,7173,04125.080818%0.322942-0.0242720.2563770.0120660.001720
T27May22P16.50PUT16.50$0.01$0.03 / 2434,20016569.549649%-0.001159-0.0002730.0027560.000130-0.000007
T27May22C20.00CALL20.00$0.50$0.48 / 850$0.53 / 432,1246,27725.096143%0.598088-0.0254850.2759350.0129870.003134
T27May22P20.00PUT20.00$0.29$0.26 / 52$0.28 / 3751,7371,86530.246402%-0.400413-0.0279920.2759350.012987-0.002344
T27May22C20.50CALL20.50$0.22$0.24 / 82$0.25 / 21,0824,32024.917206%0.456301-0.0265470.2830890.0133230.002413
T27May22P19.50PUT19.50$0.15$0.13 / 231$0.15 / 3318774,13632.404271%-0.267702-0.0236750.2351650.011068-0.001556
T27May22P20.50PUT20.50$0.53$0.49 / 181$0.52 / 4615051,40129.484884%-0.542200-0.0290400.2830890.013323-0.003202
T27May22C19.00CALL19.00$1.34$1.28 / 776$1.39 / 1,28644181428.830077%0.839104-0.0148310.1734060.0081610.004283
T27May22P19.00PUT19.00$0.08$0.07 / 38$0.09 / 2353651,29336.199968%-0.159398-0.0173640.1734060.008161-0.000921
T27May22P21.00PUT21.00$0.88$0.80 / 1,126$0.93 / 4783336331.322624%-0.675559-0.0267510.2563770.012066-0.004031
T27May22P21.50PUT21.50$1.30$1.28 / 49$1.37 / 545325737.619762%-0.786965-0.0221650.2067670.009731-0.004755
T27May22P18.50PUT18.50$0.06$0.05 / 138$0.06 / 22623244841.654514%-0.083145-0.0109080.1093650.005147-0.000478
T27May22C21.50CALL21.50$0.04$0.04 / 489$0.05 / 7841581,29827.189120%0.211536-0.0196990.2067670.0097310.001133
T27May22C19.50CALL19.50$0.88$0.86 / 476$0.90 / 146842,05025.944305%0.730800-0.0211550.2351650.0110680.003785
T27May22C24.00CALL24.00$0.01$0.01 / 1748747.279011%0.008226-0.0015500.0160540.0007560.000045
T27May22C22.00CALL22.00$0.02$0.02 / 218$0.03 / 1212796130.449870%0.128202-0.0143250.1496950.0070450.000690
T27May22P18.00PUT18.00$0.03$0.03 / 262$0.04 / 151261,89145.865048%-0.037361-0.0057930.0582510.002742-0.000214
T27May22C22.50CALL22.50$0.01$0.01 / 171$0.02 / 22325033.627065%0.071966-0.0094090.0980070.0046130.000389
T27May22C18.50CALL18.50$1.80$1.74 / 269$1.82 / 87127042.939234%0.915356-0.0083620.1093650.0051470.004589
T27May22P17.50PUT17.50$0.02$0.02 / 184$0.03 / 12657650.929642%-0.014213-0.0025640.0258380.001216-0.000081
T27May22P16.00PUT16.00$0.01$0.01 / 1$0.03 / 28127173.001282%-0.000239-0.0000630.0006390.000030-0.000001
T27May22P24.00PUT24.00$3.70$3.70 / 91$3.85 / 641368.248332%-0.990276-0.0039490.0160540.000756-0.006529
T27May22P22.50PUT22.50$2.11$2.20 / 39$2.34 / 391246.746814%-0.926536-0.0118480.0980070.004613-0.005774
T27May22C18.00CALL18.00$2.20$2.20 / 110$2.34 / 841350.538371%0.961141-0.0032330.0582510.0027420.004716
T27May22C15.00CALL15.00$5.32$5.15 / 113$5.30 / 531286.038971%0.9984970.0026390.0000160.0000010.004108
T127May22C31.00CALL31.00$0.24 / 1,59600176.668737%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$6.10$5.05 / 362$7.55 / 246010.000000%-0.998502-0.0022110.0000010.000000-0.008491
T27May22C30.00CALL30.00$0.01 / 20097.310319%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$9.70 / 90$9.90 / 14800138.661379%-0.998502-0.0022380.0000010.000000-0.008217
T127May22C30.00CALL30.00$0.24 / 1,63800166.772525%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$4.05 / 322$6.55 / 218010.000000%-0.998502-0.0022380.0000010.000000-0.008217
T127May22C29.50CALL29.50$0.03$0.24 / 2,520040161.629816%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$3.55 / 322$6.05 / 218000.000000%-0.998502-0.0022510.0000010.000000-0.008080
T27May22C29.00CALL29.00$0.03 / 24600104.486714%0.0000010.0000000.0000010.0000000.000000
T27May22P29.00PUT29.00$8.70 / 78$8.95 / 19400135.179635%-0.998501-0.0022650.0000010.000000-0.007943
T127May22C29.00CALL29.00$0.04$0.24 / 2,5910100156.346955%0.0000010.0000000.0000010.0000000.000000
T127May22P29.00PUT29.00$2.99 / 322$5.55 / 222000.000000%-0.998501-0.0022650.0000010.000000-0.007943
T127May22C28.50CALL28.50$0.06$0.24 / 2,5460100150.916273%0.0000010.0000000.0000020.0000000.000000
T127May22P28.50PUT28.50$2.57 / 323$5.05 / 219000.000000%-0.998501-0.0022780.0000020.000000-0.007806
T27May22C28.00CALL28.00$0.03 / 2850095.954077%0.000002-0.0000010.0000060.0000000.000000
T27May22P28.00PUT28.00$7.70 / 97$7.90 / 16300119.346459%-0.998500-0.0022920.0000060.000000-0.007669
T127May22C28.00CALL28.00$0.07$0.24 / 2,4710100145.328080%0.000002-0.0000010.0000060.0000000.000000
T127May22P28.00PUT28.00$2.07 / 322$4.55 / 219000.000000%-0.998500-0.0022920.0000060.000000-0.007669
T127May22C27.50CALL27.50$0.09$0.24 / 1,8890100139.570492%0.000006-0.0000020.0000200.0000010.000000
T127May22P27.50PUT27.50$1.52 / 323$4.05 / 221000.000000%-0.998496-0.0023070.0000200.000001-0.007532
T27May22C27.00CALL27.00$0.02 / 830081.743175%0.000020-0.0000060.0000610.0000030.000000
T27May22P27.00PUT27.00$6.70 / 74$6.85 / 5200102.758910%-0.998482-0.0023240.0000610.000003-0.007395
T127May22C27.00CALL27.00$0.10$0.24 / 1,42904133.631096%0.000020-0.0000060.0000610.0000030.000000
T127May22P27.00PUT27.00$3.51$1.07 / 324$3.55 / 219010.000000%-0.998482-0.0023240.0000610.000003-0.007395
T127May22C26.50CALL26.50$0.32$0.19 / 5001119.831325%0.000062-0.0000170.0001800.0000080.000000
T127May22P26.50PUT26.50$0.81 / 325$3.05 / 223000.000000%-0.998440-0.0023490.0001800.000008-0.007258
T27May22C26.00CALL26.00$0.01 / 10065.870161%0.000184-0.0000490.0005020.0000240.000001
T27May22P26.00PUT26.00$5.70 / 74$5.85 / 530092.026391%-0.998317-0.0023940.0005020.000024-0.007120
T127May22C26.00CALL26.00$0.22$0.24 / 2,003077121.149906%0.000184-0.0000490.0005020.0000240.000001
T127May22P26.00PUT26.00$1.52 / 199$2.39 / 201000.000000%-0.998317-0.0023940.0005020.000024-0.007120
T127May22C25.50CALL25.50$0.28$0.06 / 951$0.24 / 1,5910131100.926481%0.000520-0.0001280.0013170.0000620.000003
T127May22P25.50PUT25.50$1.48$1.08 / 248$1.22 / 206010.000000%-0.997981-0.0024860.0013170.000062-0.006982
T27May22C25.00CALL25.00$0.01$0.02 / 30162.962256%0.001387-0.0003140.0032470.0001530.000008
T27May22P25.00PUT25.00$4.70 / 92$4.90 / 1490085.856511%-0.997115-0.0026860.0032470.000153-0.006840
T127May22C25.00CALL25.00$0.29$0.19 / 406$0.29 / 7310128107.742076%0.001387-0.0003140.0032470.0001530.000008
T127May22P25.00PUT25.00$1.12$0.71 / 299$0.84 / 3080140.000000%-0.997115-0.0026860.0032470.000153-0.006840
T27May22C24.50CALL24.50$0.01$0.01 / 2006952.159316%0.003485-0.0007230.0074830.0003520.000019
T27May22P24.50PUT24.50$4.20 / 74$4.35 / 950074.528768%-0.995016-0.0031090.0074830.000352-0.006692
T127May22C24.50CALL24.50$0.34$0.22 / 958$0.49 / 4940100114.359313%0.003485-0.0007230.0074830.0003520.000019
T127May22P24.50PUT24.50$1.07$0.42 / 487$0.54 / 114030.000000%-0.995016-0.0031090.0074830.000352-0.006692
T127May22C24.00CALL24.00$0.49$0.57 / 143$0.84 / 308027140.408277%0.008226-0.0015500.0160540.0007560.000045
T127May22P24.00PUT24.00$0.50$0.22 / 381$0.38 / 190190.000000%-0.990276-0.0039490.0160540.000756-0.006529
T27May22C23.50CALL23.50$0.01$0.03 / 64011750.686484%0.018178-0.0030760.0319040.0015020.000099
T27May22P23.50PUT23.50$3.20 / 76$3.40 / 1600066.213507%-0.980323-0.0054890.0319040.001502-0.006338
T127May22C23.50CALL23.50$1.41$1.10 / 296$1.21 / 111048168.680031%0.018178-0.0030760.0319040.0015020.000099
T127May22P23.50PUT23.50$0.54$0.12 / 402$0.24 / 1,02501230.000000%-0.980323-0.0054890.0319040.001502-0.006338
T27May22C23.00CALL23.00$0.01$0.01 / 56$0.03 / 58032941.412584%0.037494-0.0056220.0584210.0027500.000203
T27May22P23.00PUT23.00$2.25$2.69 / 56$2.86 / 800154.826737%-0.961007-0.0080480.0584210.002750-0.006096
T127May22C23.00CALL23.00$1.99$1.52 / 69$1.66 / 20202192.061994%0.037494-0.0056220.0584210.0027500.000203
T127May22P23.00PUT23.00$0.53$0.06 / 390$0.24 / 903020.000000%-0.961007-0.0080480.0584210.002750-0.006096
T127May22C22.50CALL22.50$2.26$1.16 / 369$2.79 / 27104209.688664%0.071966-0.0094090.0980070.0046130.000389
T127May22P22.50PUT22.50$0.40$0.02 / 968$0.24 / 987010.000000%-0.926536-0.0118480.0980070.004613-0.005774
T27May22P22.00PUT22.00$1.78$1.74 / 51$1.87 / 810144.102778%-0.870300-0.0167780.1496950.007045-0.005336
T127May22C22.00CALL22.00$2.02$1.61 / 382$4.15 / 27201264.903565%0.128202-0.0143250.1496950.0070450.000690
T127May22P22.00PUT22.00$0.25$0.24 / 1,1970120.000000%-0.870300-0.0167780.1496950.007045-0.005336
T127May22C21.50CALL21.50$1.94 / 380$4.65 / 27200282.783265%0.211536-0.0196990.2067670.0097310.001133
T127May22P21.50PUT21.50$0.25$0.24 / 1,141010.000000%-0.786965-0.0221650.2067670.009731-0.004755
T127May22C21.00CALL21.00$2.44 / 380$5.10 / 28500304.752227%0.322942-0.0242720.2563770.0120660.001720
T127May22P21.00PUT21.00$0.10$0.24 / 1,359010.000000%-0.675559-0.0267510.2563770.012066-0.004031
T127May22C20.50CALL20.50$2.94 / 380$5.60 / 28500328.438771%0.456301-0.0265470.2830890.0133230.002413
T127May22P20.50PUT20.50$0.24 / 1,761008.389835%-0.542200-0.0290400.2830890.013323-0.003202
T127May22C20.00CALL20.00$3.74$3.35 / 379$6.10 / 28600348.597268%0.598088-0.0254850.2759350.0129870.003134
T127May22P20.00PUT20.00$0.24 / 1,5450027.879229%-0.400413-0.0279920.2759350.012987-0.002344
T127May22C19.50CALL19.50$3.85 / 378$6.60 / 28500372.342974%0.730800-0.0211550.2351650.0110680.003785
T127May22P19.50PUT19.50$0.24 / 1,2920041.866806%-0.267702-0.0236750.2351650.011068-0.001556
T127May22C19.00CALL19.00$4.64$4.35 / 378$7.10 / 28501396.322889%0.839104-0.0148310.1734060.0081610.004283
T127May22P19.00PUT19.00$0.24 / 1,6650054.619790%-0.159398-0.0173640.1734060.008161-0.000921
T127May22C18.50CALL18.50$4.85 / 378$7.60 / 28500420.637886%0.915356-0.0083620.1093650.0051470.004589
T127May22P18.50PUT18.50$0.24 / 1,6420066.831533%-0.083145-0.0109080.1093650.005147-0.000478
T127May22C18.00CALL18.00$5.35 / 378$8.10 / 28500445.382931%0.961141-0.0032330.0582510.0027420.004716
T127May22P18.00PUT18.00$0.24 / 1,7330078.784967%-0.037361-0.0057930.0582510.002742-0.000214
T27May22C17.50CALL17.50$2.94$2.70 / 57$2.87 / 1860153.273757%0.9842890.0000100.0258380.0012160.004712
T27May22C17.00CALL17.00$2.82$3.20 / 73$3.30 / 900163.556783%0.9940070.0016560.0093980.0004420.004631
T27May22P17.00PUT17.00$0.02$0.01 / 95$0.03 / 59026256.825496%-0.004495-0.0009310.0093980.000442-0.000026
T127May22C17.00CALL17.00$6.35 / 378$9.10 / 28500496.532454%0.9940070.0016560.0093980.0004420.004631
T127May22P17.00PUT17.00$0.07$0.24 / 1,34200102.512091%-0.004495-0.0009310.0093980.000442-0.000026
T27May22C16.50CALL16.50$3.58$3.65 / 162$3.80 / 750261.381534%0.9973420.0023280.0027560.0001300.004513
T27May22C16.00CALL16.00$4.15 / 184$4.30 / 670081.517336%0.9982630.0025510.0006390.0000300.004381
T27May22C15.50CALL15.50$4.65 / 57$4.80 / 670077.627103%0.9984630.0026160.0001150.0000050.004245
T27May22P15.50PUT15.50$0.02$0.03 / 11302786.911952%-0.000038-0.0000110.0001150.0000050.000000
T27May22P15.00PUT15.00$0.02$0.01 / 409781.335459%-0.000005-0.0000020.0000160.0000010.000000
T127May22C15.00CALL15.00$8.35 / 446$11.10 / 39500608.207003%0.9984970.0026390.0000160.0000010.004108
T127May22P15.00PUT15.00$0.24 / 1,52800151.346286%-0.000005-0.0000020.0000160.0000010.000000
T27May22C14.50CALL14.50$4.47$5.65 / 105$5.80 / 810094.676318%0.9985010.0026540.0000020.0000000.003972
T27May22P14.50PUT14.50$0.04$0.02 / 24025598.550510%-0.0000010.0000000.0000020.0000000.000000
T27May22C14.00CALL14.00$6.15 / 106$6.30 / 6700103.567121%0.9985020.0026670.0000010.0000000.003835
T27May22P14.00PUT14.00$0.02 / 4800107.518731%-0.0000010.0000000.0000010.0000000.000000
T27May22C13.00CALL13.00$7.15 / 128$7.30 / 7900122.215663%0.9985020.0026940.0000010.0000000.003561
T27May22P13.00PUT13.00$0.02 / 12600126.286067%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$8.10 / 168$8.30 / 4700142.224615%0.9985020.0027210.0000010.0000000.003287
T27May22P12.00PUT12.00$0.02 / 9300146.369872%-0.0000010.0000000.0000010.0000000.000000