T Option Chain

End of day data from May 20, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C20.50CALL20.50$0.24$0.24 / 45$0.25 / 2209,3756,23326.966316%0.455448-0.0294810.3200360.0119290.001940
T27May22C21.00CALL21.00$0.07$0.07 / 964$0.08 / 2603,24010,08524.481216%0.305812-0.0263340.2832030.0105560.001312
T27May22P19.50PUT19.50$0.07$0.06 / 457$0.07 / 412,9804,42827.462653%-0.238044-0.0245130.2499590.009317-0.001101
T27May22C20.00CALL20.00$0.57$0.54 / 210$0.59 / 6972,8786,84231.975654%0.615430-0.0279450.3082460.0114890.002598
T27May22P20.00PUT20.00$0.15$0.13 / 2,200$0.16 / 2602,8152,74023.331203%-0.383368-0.0304510.3082460.011489-0.001785
T27May22P18.00PUT18.00$0.02$0.01 / 292$0.03 / 191,1021,96946.278785%-0.021273-0.0039980.0412180.001536-0.000097
T27May22P21.00PUT21.00$0.70$0.64 / 10$0.75 / 9471,0437116.288283%-0.692986-0.0288120.2832030.010556-0.003289
T27May22P20.50PUT20.50$0.32$0.32 / 1,336$0.34 / 109241,21719.257343%-0.543350-0.0319720.3200360.011929-0.002552
T27May22C21.50CALL21.50$0.03$0.02 / 833$0.03 / 296651,68225.809009%0.185554-0.0202070.2160070.0080510.000801
T27May22P19.00PUT19.00$0.04$0.03 / 400$0.04 / 496271,67032.599808%-0.127253-0.0164310.1683720.006276-0.000585
T27May22C19.50CALL19.50$0.94$0.93 / 15$1.00 / 183192,13236.861676%0.760754-0.0219940.2499590.0093170.003172
T27May22C22.00CALL22.00$0.02$0.01 / 515$0.02 / 124097230.390256%0.101648-0.0134760.1434730.0053480.000440
T27May22P18.50PUT18.50$0.03$0.02 / 210$0.03 / 2314572739.243531%-0.057308-0.0090270.0928310.003460-0.000262
T27May22C19.00CALL19.00$1.42$1.38 / 981$1.50 / 399875146.236247%0.871545-0.0138980.1683720.0062760.003578
T27May22P23.00PUT23.00$2.72$2.51 / 189$2.67 / 7986252.184783%-0.976202-0.0065170.0433730.001617-0.004941
T27May22P21.50PUT21.50$1.25$1.11 / 20$1.19 / 412841727.495897%-0.813244-0.0226710.2160070.008051-0.003911
T27May22P17.50PUT17.50$0.01$0.01 / 4$0.03 / 584058355.048341%-0.006365-0.0014010.0144760.000540-0.000029
T27May22C25.00CALL25.00$0.03$0.01 / 2526163.258243%0.000371-0.0001030.0010890.0000410.000002
T127May22C24.00CALL24.00$0.80$0.36 / 3,187$1.01 / 6191927154.288237%0.003441-0.0007920.0083640.0003120.000015
T127May22C25.00CALL25.00$0.16$0.46 / 1,79911128148.616246%0.000371-0.0001030.0010890.0000410.000002
T127May22C22.00CALL22.00$2.44$1.71 / 2,633$2.99 / 305101250.919259%0.101648-0.0134760.1434730.0053480.000440
T27May22C18.00CALL18.00$2.12$2.27 / 35$2.50 / 3210458.538032%0.977525-0.0014380.0412180.0015360.003847
T27May22C18.50CALL18.50$1.68$1.83 / 227$1.98 / 3725552.077006%0.941491-0.0064810.0928310.0034600.003792
T27May22C15.00CALL15.00$5.05$5.30 / 80$5.45 / 2011118.276481%0.9987980.0026430.0000010.0000000.003287
T127May22C31.00CALL31.00$1.03 / 71700302.805355%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$6.10$6.10 / 1,343$7.05 / 386010.000000%-0.998798-0.0022030.0000010.000000-0.006793
T27May22C30.00CALL30.00$0.01 / 200108.485713%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$9.55 / 18$9.70 / 1790091.409429%-0.998798-0.0022310.0000010.000000-0.006574
T127May22C30.00CALL30.00$1.28 / 37700315.006260%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$5.10 / 1,336$6.70 / 316000.000000%-0.998798-0.0022310.0000010.000000-0.006574
T127May22C29.50CALL29.50$0.03$1.03 / 1,552040282.291441%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$4.60 / 1,331$6.20 / 315000.000000%-0.998798-0.0022440.0000010.000000-0.006464
T27May22C29.00CALL29.00$0.03 / 19200116.463521%0.0000010.0000000.0000010.0000000.000000
T27May22P29.00PUT29.00$8.45 / 130$8.70 / 1420083.374313%-0.998798-0.0022580.0000010.000000-0.006355
T127May22C29.00CALL29.00$0.04$1.03 / 1,7970100275.056589%0.0000010.0000000.0000010.0000000.000000
T127May22P29.00PUT29.00$3.70 / 2,220$5.70 / 313000.000000%-0.998798-0.0022580.0000010.000000-0.006355
T127May22C28.50CALL28.50$0.06$0.14 / 5840100148.132944%0.0000010.0000000.0000010.0000000.000000
T127May22P28.50PUT28.50$3.10 / 2,451$5.20 / 313000.000000%-0.998798-0.0022720.0000010.000000-0.006245
T27May22C28.00CALL28.00$0.03 / 17000106.923595%0.0000010.0000000.0000010.0000000.000000
T27May22P28.00PUT28.00$7.55 / 35$7.70 / 1770075.060839%-0.998798-0.0022850.0000010.000000-0.006136
T127May22C28.00CALL28.00$0.07$0.14 / 1,0800100142.322215%0.0000010.0000000.0000010.0000000.000000
T127May22P28.00PUT28.00$2.71 / 2,216$4.70 / 313000.000000%-0.998798-0.0022850.0000010.000000-0.006136
T127May22C27.50CALL27.50$0.09$0.14 / 1,0900100136.340678%0.0000010.0000000.0000020.0000000.000000
T127May22P27.50PUT27.50$2.17 / 2,321$4.20 / 313000.000000%-0.998798-0.0022990.0000020.000000-0.006026
T27May22C27.00CALL27.00$0.02 / 410091.047142%0.000002-0.0000010.0000070.0000000.000000
T27May22P27.00PUT27.00$6.55 / 22$6.70 / 1280066.446620%-0.998796-0.0023140.0000070.000000-0.005916
T127May22C27.00CALL27.00$0.10$0.89 / 1,39704229.507282%0.000002-0.0000010.0000070.0000000.000000
T127May22P27.00PUT27.00$3.51$1.67 / 2,344$3.60 / 313010.000000%-0.998796-0.0023140.0000070.000000-0.005916
T127May22C26.50CALL26.50$0.32$0.19 / 46201133.490069%0.000007-0.0000030.0000270.0000010.000000
T127May22P26.50PUT26.50$1.21 / 2,318$3.20 / 312000.000000%-0.998791-0.0023290.0000270.000001-0.005807
T27May22C26.00CALL26.00$0.01 / 10073.317465%0.000029-0.0000100.0001000.0000040.000000
T27May22P26.00PUT26.00$5.80$5.50 / 41$5.70 / 1550068.694700%-0.998769-0.0023500.0001000.000004-0.005697
T127May22C26.00CALL26.00$0.22$1.29 / 2,248077251.290061%0.000029-0.0000100.0001000.0000040.000000
T127May22P26.00PUT26.00$0.67 / 2,578$2.62 / 308000.000000%-0.998769-0.0023500.0001000.000004-0.005697
T127May22C25.50CALL25.50$0.28$0.24 / 1,4170131127.578068%0.000108-0.0000330.0003440.0000130.000000
T127May22P25.50PUT25.50$1.48$0.19 / 1,340$1.99 / 746010.000000%-0.998690-0.0023870.0003440.000013-0.005587
T27May22P25.00PUT25.00$4.50 / 63$4.70 / 1200058.815463%-0.998427-0.0024710.0010890.000041-0.005477
T127May22P25.00PUT25.00$1.12$0.41 / 502$1.11 / 1,3130140.000000%-0.998427-0.0024710.0010890.000041-0.005477
T27May22C24.50CALL24.50$0.01$0.01 / 106957.981705%0.001177-0.0002990.0031600.0001180.000005
T27May22P24.50PUT24.50$3.95 / 138$4.20 / 360043.444126%-0.997621-0.0026810.0031600.000118-0.005364
T127May22C24.50CALL24.50$0.34$0.63 / 1,3070100158.392630%0.001177-0.0002990.0031600.0001180.000005
T127May22P24.50PUT24.50$1.07$0.59 / 1,144030.000000%-0.997621-0.0026810.0031600.000118-0.005364
T27May22C24.00CALL24.00$0.01$0.01 / 1010452.519478%0.003441-0.0007920.0083640.0003120.000015
T27May22P24.00PUT24.00$3.85$3.35 / 30$3.70 / 1180138.566131%-0.995357-0.0031870.0083640.000312-0.005244
T127May22P24.00PUT24.00$0.34$0.43 / 1,1200190.000000%-0.995357-0.0031870.0083640.000312-0.005244
T27May22C23.50CALL23.50$0.01$0.02 / 30011752.316932%0.009227-0.0018980.0200720.0007480.000040
T27May22P23.50PUT23.50$2.99 / 91$3.20 / 1110033.582168%-0.989571-0.0043070.0200720.000748-0.005109
T127May22C23.50CALL23.50$1.41$0.67 / 4,736$1.39 / 395048176.498348%0.009227-0.0018980.0200720.0007480.000040
T127May22P23.50PUT23.50$0.54$0.24 / 1,52701230.000000%-0.989571-0.0043070.0200720.000748-0.005109
T27May22C23.00CALL23.00$0.01$0.01 / 1039940.948280%0.022596-0.0040940.0433730.0016170.000099
T127May22C23.00CALL23.00$1.99$0.66 / 2,743$2.93 / 33902231.317554%0.022596-0.0040940.0433730.0016170.000099
T127May22P23.00PUT23.00$0.53$0.89 / 1,440020.000000%-0.976202-0.0065170.0433730.001617-0.004941
T27May22C22.50CALL22.50$0.02$0.02 / 15028539.208544%0.050338-0.0078910.0837720.0031220.000219
T27May22P22.50PUT22.50$2.35$1.99 / 71$2.20 / 760236.652466%-0.948460-0.0103280.0837720.003122-0.004712
T127May22C22.50CALL22.50$2.26$1.16 / 1,644$3.30 / 16904254.839083%0.050338-0.0078910.0837720.0031220.000219
T127May22P22.50PUT22.50$0.40$1.04 / 1,076010.000000%-0.948460-0.0103280.0837720.003122-0.004712
T27May22P22.00PUT22.00$2.00$1.51 / 84$1.72 / 1040225.489658%-0.897150-0.0159260.1434730.005348-0.004380
T127May22P22.00PUT22.00$0.25$1.03 / 1,4010120.000000%-0.897150-0.0159260.1434730.005348-0.004380
T127May22C21.50CALL21.50$2.20 / 2,328$4.00 / 34900298.669811%0.185554-0.0202070.2160070.0080510.000801
T127May22P21.50PUT21.50$0.25$1.03 / 762010.000000%-0.813244-0.0226710.2160070.008051-0.003911
T127May22C21.00CALL21.00$2.63 / 2,776$3.90 / 15700296.826352%0.305812-0.0263340.2832030.0105560.001312
T127May22P21.00PUT21.00$0.10$1.03 / 9050152.181413%-0.692986-0.0288120.2832030.010556-0.003289
T127May22C20.50CALL20.50$3.05 / 2,776$4.40 / 16000319.192786%0.455448-0.0294810.3200360.0119290.001940
T127May22P20.50PUT20.50$1.28 / 4040098.856067%-0.543350-0.0319720.3200360.011929-0.002552
T127May22C20.00CALL20.00$3.74$3.65 / 2,775$5.40 / 32700370.873989%0.615430-0.0279450.3082460.0114890.002598
T127May22P20.00PUT20.00$1.03 / 7700099.656559%-0.383368-0.0304510.3082460.011489-0.001785
T127May22C19.50CALL19.50$4.15 / 2,776$5.50 / 18700379.207691%0.760754-0.0219940.2499590.0093170.003172
T127May22P19.50PUT19.50$1.28 / 17300141.448923%-0.238044-0.0245130.2499590.009317-0.001101
T127May22C19.00CALL19.00$4.64$4.65 / 2,772$5.90 / 15201400.603061%0.871545-0.0138980.1683720.0062760.003578
T127May22P19.00PUT19.00$1.28 / 40400161.340582%-0.127253-0.0164310.1683720.006276-0.000585
T127May22C18.50CALL18.50$5.15 / 2,767$6.50 / 18800431.353301%0.941491-0.0064810.0928310.0034600.003792
T127May22P18.50PUT18.50$1.04 / 40200158.178008%-0.057308-0.0090270.0928310.003460-0.000262
T127May22C18.00CALL18.00$5.65 / 2,767$7.00 / 18900457.974898%0.977525-0.0014380.0412180.0015360.003847
T127May22P18.00PUT18.00$1.28 / 40400200.187542%-0.021273-0.0039980.0412180.001536-0.000097
T27May22C17.50CALL17.50$2.62$2.80 / 83$3.00 / 380272.625436%0.9924330.0011730.0144760.0005400.003806
T27May22C17.00CALL17.00$3.15$3.30 / 73$3.55 / 13003189.446682%0.9972980.0022070.0039430.0001470.003718
T27May22P17.00PUT17.00$0.01$0.01 / 10048357.277310%-0.001500-0.0003810.0039430.000147-0.000007
T127May22C17.00CALL17.00$6.65 / 2,769$7.90 / 15400507.787855%0.9972980.0022070.0039430.0001470.003718
T127May22P17.00PUT17.00$0.07$1.28 / 40600238.945753%-0.001500-0.0003810.0039430.000147-0.000007
T27May22C16.50CALL16.50$3.58$3.75 / 113$4.05 / 1070294.276303%0.9985270.0025230.0008150.0000300.003614
T27May22P16.50PUT16.50$0.01$0.01 / 1004,36565.515701%-0.000272-0.0000790.0008150.000030-0.000001
T27May22C16.00CALL16.00$4.25 / 94$4.45 / 410085.556668%0.9987610.0026030.0001250.0000050.003506
T27May22P16.00PUT16.00$0.01$0.02 / 2407181.962749%-0.000037-0.0000120.0001250.0000050.000000
T27May22C15.50CALL15.50$4.75 / 100$5.00 / 3500107.450752%0.9987940.0026280.0000140.0000010.003396
T27May22P15.50PUT15.50$0.02$0.03 / 7802797.528715%-0.000004-0.0000010.0000140.0000010.000000
T27May22P15.00PUT15.00$0.02$0.01 / 309791.248217%-0.0000010.0000000.0000010.0000000.000000
T127May22C15.00CALL15.00$9.10 / 2,362$9.90 / 22800651.832774%0.9987980.0026430.0000010.0000000.003287
T127May22P15.00PUT15.00$0.74 / 62100249.864635%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.50CALL14.50$4.47$5.75 / 158$6.05 / 16100139.790743%0.9987980.0026560.0000010.0000000.003177
T27May22P14.50PUT14.50$0.04$0.02 / 880255110.517348%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.00CALL14.00$6.25 / 89$6.45 / 1500125.738668%0.9987980.0026700.0000010.0000000.003068
T27May22P14.00PUT14.00$0.02 / 300120.535732%-0.0000010.0000000.0000010.0000000.000000
T27May22C13.00CALL13.00$7.25 / 160$7.45 / 6800147.620938%0.9987980.0026980.0000010.0000000.002849
T27May22P13.00PUT13.00$0.03 / 8100150.402824%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$8.25 / 205$8.45 / 2200171.075288%0.9987980.0027250.0000010.0000000.002630
T27May22P12.00PUT12.00$0.05 / 13500188.962286%-0.0000010.0000000.0000010.0000000.000000