T Option Chain

End of day data from May 23, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $18.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C21.00CALL21.00$0.13$0.12 / 127$0.14 / 1949,28511,81925.445766%0.395321-0.0371240.3884230.0093370.001085
T27May22C20.50CALL20.50$0.37$0.37 / 231$0.40 / 1395,78911,40927.602948%0.594103-0.0368530.3909210.0093970.001617
T27May22C21.50CALL21.50$0.04$0.03 / 352$0.04 / 1133,4221,40326.195257%0.224411-0.0290880.3020960.0072620.000620
T27May22P21.00PUT21.00$0.40$0.38 / 44$0.41 / 2793,19530522.807693%-0.603927-0.0396770.3884230.009337-0.001791
T27May22P20.00PUT20.00$0.06$0.05 / 269$0.06 / 4712,6003,44129.135210%-0.224751-0.0302650.3023560.007268-0.000656
T27May22P20.50PUT20.50$0.16$0.14 / 154$0.16 / 5372,5681,28025.095080%-0.405145-0.0394200.3909210.009397-0.001191
T27May22P19.00PUT19.00$0.02$0.01 / 663$0.02 / 171,4771,81941.713465%-0.033718-0.0075110.0756090.001817-0.000098
T27May22C22.00CALL22.00$0.01$0.02 / 1371,1401,14932.672129%0.107849-0.0180890.1870330.0044960.000299
T27May22P23.00PUT23.00$2.29$2.21 / 315$2.33 / 5001,1208637.127328%-0.984152-0.0062340.0384210.000924-0.003108
T27May22C18.00CALL18.00$2.74$2.67 / 608$2.78 / 2329201461.277287%0.9977070.0021340.0050470.0001210.002461
T27May22P19.50PUT19.50$0.03$0.02 / 401$0.03 / 1438046,00834.778674%-0.099292-0.0175510.1761430.004234-0.000288
T27May22C20.00CALL20.00$0.80$0.75 / 464$0.83 / 37287,55532.971114%0.774497-0.0276840.3023560.0072680.002083
T27May22P22.00PUT22.00$1.29$1.23 / 10$1.32 / 321602236.446336%-0.891399-0.0206160.1870330.004496-0.002714
T27May22P18.50PUT18.50$0.02$0.01 / 151178948.742538%-0.008507-0.0023140.0233430.000561-0.000025
T27May22P21.50PUT21.50$0.79$0.76 / 20$0.84 / 2923736720.239717%-0.774837-0.0316280.3020960.007262-0.002325
T27May22C19.50CALL19.50$1.26$1.20 / 1,651$1.39 / 6381982,23848.261497%0.899956-0.0149570.1761430.0042340.002382
T27May22C19.00CALL19.00$1.81$1.70 / 742$1.82 / 60614378353.572323%0.965530-0.0049040.0756090.0018170.002505
T127May22C25.50CALL25.50$0.17$0.02 / 2,393$0.46 / 2,11328131151.314222%0.000008-0.0000030.0000350.0000010.000000
T127May22C25.00CALL25.00$0.64$0.64 / 1,85021138200.865911%0.000046-0.0000190.0001920.0000050.000000
T27May22P18.00PUT18.00$0.01$0.01 / 114172,66758.674922%-0.001541-0.0005000.0050470.000121-0.000004
T27May22C17.00CALL17.00$3.60$3.65 / 218$3.80 / 160153182.235559%0.9992320.0026540.0000720.0000020.002328
T127May22C22.00CALL22.00$2.03$2.03 / 741$3.60 / 2891111345.491006%0.107849-0.0180890.1870330.0044960.000299
T27May22C14.00CALL14.00$6.87$6.60 / 185$6.80 / 116100150.574485%0.9992480.0027410.0000010.0000000.001918
T27May22C13.00CALL13.00$7.85$7.65 / 35$7.80 / 99100176.078359%0.9992480.0027680.0000010.0000000.001781
T27May22P17.50PUT17.50$0.01$0.01 / 115658868.691304%-0.000194-0.0000730.0007420.000018-0.000001
T27May22C15.00CALL15.00$5.87$5.60 / 183$5.85 / 21462126.613781%0.9992480.0027140.0000010.0000000.002055
T27May22C14.50CALL14.50$6.35$6.15 / 68$6.30 / 6950138.419911%0.9992480.0027280.0000010.0000000.001986
T27May22C22.50CALL22.50$0.01$0.01 / 16328536.990246%0.043822-0.0090800.0936130.0022500.000122
T127May22C22.50CALL22.50$2.26$1.51 / 720$4.00 / 50534357.498859%0.043822-0.0090800.0936130.0022500.000122
T27May22C18.50CALL18.50$1.68$2.18 / 45$2.29 / 4625556.457711%0.9907410.0003070.0233430.0005610.002509
T27May22C25.00CALL25.00$0.01$0.01 / 6512773.588222%0.000046-0.0000190.0001920.0000050.000000
T127May22C23.00CALL23.00$1.79$1.01 / 718$3.10 / 38012302.104339%0.015096-0.0037340.0384210.0009240.000042
T127May22C31.00CALL31.00$1.27 / 58800401.632726%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$6.10$4.90 / 577$7.00 / 377010.000000%-0.999248-0.0022860.0000010.000000-0.004246
T27May22C30.00CALL30.00$0.01 / 1800131.202082%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$9.20 / 51$9.35 / 9300136.086258%-0.999248-0.0023130.0000010.000000-0.004109
T127May22C30.00CALL30.00$1.27 / 66500383.930274%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$3.90 / 590$6.00 / 396000.000000%-0.999248-0.0023130.0000010.000000-0.004109
T127May22C29.50CALL29.50$0.03$1.27 / 1,357040374.699252%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$3.40 / 518$5.50 / 320000.000000%-0.999248-0.0023260.0000010.000000-0.004041
T27May22C29.00CALL29.00$0.01 / 800120.840565%0.0000010.0000000.0000010.0000000.000000
T27May22P29.00PUT29.00$8.20 / 73$8.35 / 8400125.270709%-0.999248-0.0023390.0000010.000000-0.003972
T127May22C29.00CALL29.00$0.04$1.27 / 2,4940100365.186705%0.0000010.0000000.0000010.0000000.000000
T127May22P29.00PUT29.00$2.93 / 488$5.00 / 322000.000000%-0.999248-0.0023390.0000010.000000-0.003972
T127May22C28.50CALL28.50$0.06$1.27 / 2,5090100355.384483%0.0000010.0000000.0000010.0000000.000000
T127May22P28.50PUT28.50$2.47 / 476$4.50 / 300000.000000%-0.999248-0.0023530.0000010.000000-0.003904
T27May22C28.00CALL28.00$0.01 / 100109.972106%0.0000010.0000000.0000010.0000000.000000
T27May22P28.00PUT28.00$7.20 / 66$7.35 / 610094.964880%-0.999248-0.0023660.0000010.000000-0.003835
T127May22C28.00CALL28.00$0.07$0.99 / 2,6170100310.710751%0.0000010.0000000.0000010.0000000.000000
T127May22P28.00PUT28.00$1.97 / 480$4.00 / 303000.000000%-0.999248-0.0023660.0000010.000000-0.003835
T127May22C27.50CALL27.50$0.09$1.27 / 2,3020100334.810318%0.0000010.0000000.0000010.0000000.000000
T127May22P27.50PUT27.50$1.52 / 468$3.50 / 305000.000000%-0.999248-0.0023790.0000010.000000-0.003767
T27May22C27.00CALL27.00$0.01 / 20098.526429%0.0000010.0000000.0000010.0000000.000000
T27May22P27.00PUT27.00$6.20 / 51$6.35 / 9300102.049340%-0.999248-0.0023930.0000010.000000-0.003698
T127May22C27.00CALL27.00$0.10$1.27 / 1,48304323.989824%0.0000010.0000000.0000010.0000000.000000
T127May22P27.00PUT27.00$3.51$1.02 / 537$2.99 / 387010.000000%-0.999248-0.0023930.0000010.000000-0.003698
T127May22C26.50CALL26.50$0.32$0.19 / 28301159.458195%0.0000010.0000000.0000010.0000000.000000
T127May22P26.50PUT26.50$0.46 / 521$2.53 / 297000.000000%-0.999248-0.0024060.0000010.000000-0.003630
T27May22C26.00CALL26.00$0.01 / 30086.435155%0.000001-0.0000010.0000060.0000000.000000
T27May22P26.00PUT26.00$5.80$5.20 / 65$5.35 / 920089.500486%-0.999247-0.0024200.0000060.000000-0.003561
T127May22C26.00CALL26.00$0.22$0.19 / 1,286077150.663298%0.000001-0.0000010.0000060.0000000.000000
T127May22P26.00PUT26.00$2.06 / 921000.000000%-0.999247-0.0024200.0000060.000000-0.003561
T127May22P25.50PUT25.50$1.48$1.66 / 1,245010.000000%-0.999240-0.0024360.0000350.000001-0.003493
T27May22P25.00PUT25.00$4.20 / 54$4.35 / 530076.194733%-0.999202-0.0024650.0001920.000005-0.003424
T127May22P25.00PUT25.00$1.12$1.44 / 1,4720140.000000%-0.999202-0.0024650.0001920.000005-0.003424
T27May22C24.50CALL24.50$0.01$0.01 / 206966.842876%0.000243-0.0000890.0009160.0000220.000001
T27May22P24.50PUT24.50$3.65 / 180$3.85 / 550055.171608%-0.999005-0.0025490.0009160.000022-0.003355
T127May22C24.50CALL24.50$0.34$1.73 / 2,4820100313.439406%0.000243-0.0000890.0009160.0000220.000001
T127May22P24.50PUT24.50$1.07$0.89 / 912030.000000%-0.999005-0.0025490.0009160.000022-0.003355
T27May22C24.00CALL24.00$0.01$0.01 / 5010459.845358%0.001116-0.0003660.0037560.0000900.000003
T27May22P24.00PUT24.00$3.85$3.15 / 182$3.35 / 580161.983670%-0.998132-0.0028390.0037560.000090-0.003284
T127May22C24.00CALL24.00$0.80$0.76 / 2,241$2.14 / 2,050046269.009245%0.001116-0.0003660.0037560.0000900.000003
T127May22P24.00PUT24.00$0.34$0.09 / 350190.000000%-0.998132-0.0028390.0037560.000090-0.003284
T27May22C23.50CALL23.50$0.01$0.01 / 3011752.568098%0.004431-0.0012750.0131010.0003150.000012
T27May22P23.50PUT23.50$2.60 / 136$2.96 / 1580044.012020%-0.994816-0.0037620.0131010.000315-0.003206
T127May22C23.50CALL23.50$1.41$0.49 / 1,910$2.57 / 1,059048262.771949%0.004431-0.0012750.0131010.0003150.000012
T127May22P23.50PUT23.50$0.54$1.31 / 2,19701230.000000%-0.994816-0.0037620.0131010.000315-0.003206
T27May22C23.00CALL23.00$0.01$0.01 / 40039944.970901%0.015096-0.0037340.0384210.0009240.000042
T127May22P23.00PUT23.00$0.53$0.79 / 974020.000000%-0.984152-0.0062340.0384210.000924-0.003108
T27May22P22.50PUT22.50$2.35$1.70 / 40$1.96 / 1820249.345599%-0.955426-0.0115940.0936130.002250-0.002960
T127May22P22.50PUT22.50$0.40$1.27 / 890010.000000%-0.955426-0.0115940.0936130.002250-0.002960
T127May22P22.00PUT22.00$0.25$0.31 / 51501232.615971%-0.891399-0.0206160.1870330.004496-0.002714
T127May22C21.50CALL21.50$2.48 / 613$4.60 / 33200401.664255%0.224411-0.0290880.3020960.0072620.000620
T127May22P21.50PUT21.50$0.25$1.27 / 3700182.892479%-0.774837-0.0316280.3020960.007262-0.002325
T127May22C21.00CALL21.00$2.98 / 610$5.10 / 33100434.162519%0.395321-0.0371240.3884230.0093370.001085
T127May22P21.00PUT21.00$0.10$1.27 / 66301115.138585%-0.603927-0.0396770.3884230.009337-0.001791
T127May22C20.50CALL20.50$3.40 / 622$5.55 / 29000459.536511%0.594103-0.0368530.3909210.0093970.001617
T127May22P20.50PUT20.50$1.27 / 37000142.936766%-0.405145-0.0394200.3909210.009397-0.001191
T127May22C20.00CALL20.00$3.74$3.95 / 729$6.10 / 44300497.359432%0.774497-0.0276840.3023560.0072680.002083
T127May22P20.00PUT20.00$1.27 / 58200168.744935%-0.224751-0.0302650.3023560.007268-0.000656
T127May22C19.50CALL19.50$4.45 / 595$6.55 / 30000527.216906%0.899956-0.0149570.1761430.0042340.002382
T127May22P19.50PUT19.50$1.27 / 37000193.494469%-0.099292-0.0175510.1761430.004234-0.000288
T127May22C19.00CALL19.00$4.64$4.95 / 616$7.10 / 32901563.068253%0.965530-0.0049040.0756090.0018170.002505
T127May22P19.00PUT19.00$1.27 / 37000217.667118%-0.033718-0.0075110.0756090.001817-0.000098
T127May22C18.50CALL18.50$5.45 / 597$7.55 / 30000593.667184%0.9907410.0003070.0233430.0005610.002509
T127May22P18.50PUT18.50$1.27 / 37000241.562168%-0.008507-0.0023140.0233430.000561-0.000025
T127May22C18.00CALL18.00$5.95 / 603$8.10 / 32900630.786580%0.9977070.0021340.0050470.0001210.002461
T127May22P18.00PUT18.00$1.27 / 37000265.379189%-0.001541-0.0005000.0050470.000121-0.000004
T27May22C17.50CALL17.50$2.62$3.10 / 154$3.35 / 1100271.683919%0.9990540.0025740.0007420.0000180.002396
T27May22P17.00PUT17.00$0.01$0.01 / 115048378.840162%-0.000016-0.0000070.0000720.0000020.000000
T127May22C17.00CALL17.00$6.95 / 643$9.10 / 35200701.506608%0.9992320.0026540.0000720.0000020.002328
T127May22P17.00PUT17.00$0.07$1.27 / 58600313.373404%-0.000016-0.0000070.0000720.0000020.000000
T27May22C16.50CALL16.50$3.58$4.15 / 45$4.30 / 390292.969727%0.9992470.0026740.0000040.0000000.002260
T27May22P16.50PUT16.50$0.01$0.01 / 104,36589.159788%-0.0000010.0000000.0000040.0000000.000000
T27May22C16.00CALL16.00$4.65 / 117$4.80 / 4900103.921848%0.9992480.0026880.0000010.0000000.002191
T27May22P16.00PUT16.00$0.01$0.01 / 1007199.682094%-0.0000010.0000000.0000010.0000000.000000
T27May22C15.50CALL15.50$5.15 / 67$5.30 / 5200115.128162%0.9992480.0027010.0000010.0000000.002123
T27May22P15.50PUT15.50$0.02$0.03 / 87027130.247563%-0.0000010.0000000.0000010.0000000.000000
T27May22P15.00PUT15.00$0.02$0.01 / 2097121.464293%-0.0000010.0000000.0000010.0000000.000000
T127May22C15.00CALL15.00$8.95 / 764$11.10 / 42600856.099400%0.9992480.0027140.0000010.0000000.002055
T127May22P15.00PUT15.00$0.74 / 60100326.501494%-0.0000010.0000000.0000010.0000000.000000
T27May22P14.50PUT14.50$0.04$0.02 / 30255146.206580%-0.0000010.0000000.0000010.0000000.000000
T27May22P14.00PUT14.00$0.02 / 300158.810074%-0.0000010.0000000.0000010.0000000.000000
T27May22P13.00PUT13.00$0.18 / 33800277.688384%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$8.65 / 121$8.80 / 11800203.447536%0.9992480.0027950.0000010.0000000.001644
T27May22P12.00PUT12.00$0.01 / 200195.033479%-0.0000010.0000000.0000010.0000000.000000