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

T Option Chain

End of day data from May 24, 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
T27May22P20.50	PUT	20.50	$0.06	$0.05 / 37	$0.06 / 126	7,234	3,193	30.556996%	-0.224881	-0.035357	0.322929	0.006646	-0.000535
T27May22C21.00	CALL	21.00	$0.32	$0.32 / 886	$0.35 / 326	6,919	17,656	27.342636%	0.581064	-0.043776	0.420567	0.008655	0.001298
T27May22C21.50	CALL	21.50	$0.10	$0.09 / 697	$0.10 / 500	5,348	3,297	24.940460%	0.369943	-0.042824	0.406587	0.008368	0.000833
T27May22C20.50	CALL	20.50	$0.72	$0.69 / 891	$0.77 / 703	3,651	11,565	31.574232%	0.774522	-0.032751	0.322929	0.006646	0.001711
T27May22P21.00	PUT	21.00	$0.16	$0.14 / 200	$0.15 / 6	2,637	977	24.925280%	-0.418340	-0.046369	0.420567	0.008655	-0.001003
T27May22P23.00	PUT	23.00	$1.84	$1.77 / 245	$1.88 / 39	2,164	405	36.429525%	-0.968701	-0.010506	0.074716	0.001538	-0.002450
T27May22P21.50	PUT	21.50	$0.43	$0.40 / 64	$0.43 / 19	2,068	193	23.544178%	-0.629461	-0.045403	0.406587	0.008368	-0.001523
T27May22C22.00	CALL	22.00	$0.02	$0.02 / 141	$0.03 / 42	1,412	2,042	27.182805%	0.195883	-0.031560	0.297779	0.006128	0.000444
T27May22P19.50	PUT	19.50	$0.01	$0.01 / 9	$0.02 / 15	1,173	5,973	44.612248%	-0.028929	-0.007734	0.071119	0.001464	-0.000068
T27May22P19.00	PUT	19.00	$0.02		$0.01 / 6	1,003	2,990	52.330312%	-0.006397	-0.002104	0.019387	0.000399	-0.000015
T27May22P20.00	PUT	20.00	$0.03	$0.02 / 253	$0.03 / 41	845	3,776	36.950464%	-0.093562	-0.019629	0.180026	0.003705	-0.000222
T27May22P22.00	PUT	22.00	$0.85	$0.81 / 212	$0.88 / 27	612	199	23.980607%	-0.803521	-0.034126	0.297779	0.006128	-0.001967
T27May22C18.00	CALL	18.00	$2.95	$3.10 / 1,171	$3.25 / 564	425	266	68.456510%	0.999305	0.002628	0.000420	0.000009	0.001972
T27May22C19.00	CALL	19.00	$2.15	$2.11 / 2,588	$2.23 / 1,331	371	828	36.892638%	0.993007	0.000542	0.019387	0.000399	0.002067
T27May22C20.00	CALL	20.00	$1.21	$1.16 / 562	$1.28 / 1,804	316	7,033	44.226089%	0.905842	-0.017010	0.180026	0.003705	0.001970
T27May22P18.50	PUT	18.50	$0.01		$0.01 / 13	66	1,201	63.157010%	-0.000974	-0.000384	0.003542	0.000073	-0.000002
T27May22C19.50	CALL	19.50	$1.57	$1.64 / 1,752	$1.75 / 1,577	62	2,139	49.589814%	0.970475	-0.005101	0.071119	0.001464	0.002068
T27May22C22.50	CALL	22.50	$0.01		$0.01 / 37	58	288	32.036109%	0.085482	-0.017906	0.168331	0.003464	0.000194
T27May22C18.50	CALL	18.50	$2.44	$2.62 / 36	$2.72 / 16	20	55	45.464179%	0.998429	0.002276	0.003542	0.000073	0.002025
T27May22C16.50	CALL	16.50	$4.40	$4.60 / 184	$4.75 / 122	20	2	100.476535%	0.999404	0.002713	0.000001	0.000000	0.001808
T27May22P18.00	PUT	18.00	$0.01		$0.01 / 114	11	2,673	74.060279%	-0.000098	-0.000045	0.000420	0.000009	0.000000
T27May22C16.00	CALL	16.00	$4.90	$5.10 / 66	$5.25 / 56	10	0	111.619841%	0.999404	0.002727	0.000001	0.000000	0.001753
T27May22C15.50	CALL	15.50	$5.38	$5.60 / 62	$5.75 / 86	10	0	123.048451%	0.999404	0.002740	0.000001	0.000000	0.001698
T127May22C22.00	CALL	22.00	$1.99	$2.19 / 3,236	$3.90 / 443	5	10	384.747199%	0.195883	-0.031560	0.297779	0.006128	0.000444
T127May22C24.00	CALL	24.00	$1.01	$1.01 / 2,715	$1.38 / 1	3	46	249.483035%	0.002244	-0.000811	0.007583	0.000156	0.000005
T27May22C23.00	CALL	23.00	$0.01		$0.01 / 10	3	399	41.259249%	0.030703	-0.007967	0.074716	0.001538	0.000070
T127May22P31.00	PUT	31.00	$5.77	$4.90 / 2,564	$6.95 / 433	1	1	0.000000%	-0.999404	-0.002325	0.000001	0.000000	-0.003397
T27May22P24.00	PUT	24.00	$2.81	$2.75 / 39	$2.95 / 112	1	1	65.219847%	-0.997160	-0.003323	0.007583	0.000156	-0.002625
T127May22C31.00	CALL	31.00			$0.74 / 611	0	0	354.060692%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C30.00	CALL	30.00			$0.01 / 3	0	0	138.869693%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P30.00	PUT	30.00		$8.75 / 58	$8.90 / 82	0	0	105.184426%	-0.999404	-0.002352	0.000001	0.000000	-0.003287
T127May22C30.00	CALL	30.00			$0.74 / 454	0	0	335.421765%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P30.00	PUT	30.00	$6.10	$4.20 / 1,900	$5.40 / 229	0	0	0.000000%	-0.999404	-0.002352	0.000001	0.000000	-0.003287
T127May22C29.50	CALL	29.50	$0.03		$0.74 / 1,544	0	40	325.700776%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.50	PUT	29.50		$4.00 / 1,355	$5.50 / 374	0	0	0.000000%	-0.999404	-0.002365	0.000001	0.000000	-0.003233
T27May22C29.00	CALL	29.00			$0.01 / 6	0	0	127.210146%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P29.00	PUT	29.00		$7.75 / 57	$7.90 / 83	0	0	94.333251%	-0.999404	-0.002379	0.000001	0.000000	-0.003178
T127May22C29.00	CALL	29.00	$0.04		$0.74 / 2,639	0	100	315.687532%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.00	PUT	29.00		$3.20 / 1,914	$4.40 / 230	0	0	0.000000%	-0.999404	-0.002379	0.000001	0.000000	-0.003178
T127May22C28.50	CALL	28.50	$0.06		$0.84 / 2,725	0	100	320.285704%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P28.50	PUT	28.50		$2.96 / 1,442	$4.45 / 313	0	0	0.000000%	-0.999404	-0.002392	0.000001	0.000000	-0.003123
T27May22C28.00	CALL	28.00			$0.16 / 883	0	0	186.029710%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P28.00	PUT	28.00		$6.75 / 98	$6.90 / 98	0	0	83.045443%	-0.999404	-0.002405	0.000001	0.000000	-0.003068
T127May22C28.00	CALL	28.00	$0.07		$0.74 / 2,955	0	100	294.700759%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P28.00	PUT	28.00		$2.01 / 2,425	$3.95 / 447	0	0	0.000000%	-0.999404	-0.002405	0.000001	0.000000	-0.003068
T127May22C27.50	CALL	27.50	$0.09		$0.74 / 3,008	0	100	283.676906%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P27.50	PUT	27.50		$1.51 / 2,340	$3.45 / 345	0	0	0.000000%	-0.999404	-0.002419	0.000001	0.000000	-0.003013
T27May22C27.00	CALL	27.00			$0.02 / 3	0	0	112.510893%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P27.00	PUT	27.00		$5.75 / 60	$5.90 / 82	0	0	71.238635%	-0.999404	-0.002432	0.000001	0.000000	-0.002959
T127May22C27.00	CALL	27.00	$0.10		$0.74 / 1,687	0	4	272.261147%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P27.00	PUT	27.00	$3.51	$1.01 / 2,467	$2.99 / 452	0	1	0.000000%	-0.999404	-0.002432	0.000001	0.000000	-0.002959
T127May22C26.50	CALL	26.50	$0.32		$0.74 / 1,501	0	1	260.418085%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P26.50	PUT	26.50		$0.51 / 2,461	$2.47 / 345	0	0	0.000000%	-0.999404	-0.002446	0.000001	0.000000	-0.002904
T27May22C26.00	CALL	26.00			$0.01 / 1	0	0	88.417949%	0.000002	-0.000001	0.000008	0.000000	0.000000
T27May22P26.00	PUT	26.00	$5.80	$4.80 / 51	$4.90 / 77	0	0	97.947836%	-0.999402	-0.002460	0.000008	0.000000	-0.002849
T127May22C26.00	CALL	26.00	$0.22		$0.19 / 1,213	0	77	156.014734%	0.000002	-0.000001	0.000008	0.000000	0.000000
T127May22P26.00	PUT	26.00			$1.98 / 1,326	0	0	0.000000%	-0.999402	-0.002460	0.000008	0.000000	-0.002849
T127May22C25.50	CALL	25.50	$0.17		$1.33 / 2,928	0	126	311.461325%	0.000012	-0.000006	0.000057	0.000001	0.000000
T127May22P25.50	PUT	25.50	$1.48		$1.64 / 1,680	0	1	0.000000%	-0.999392	-0.002478	0.000057	0.000001	-0.002794
T27May22C25.00	CALL	25.00	$0.01		$0.01 / 7	0	27	73.881996%	0.000081	-0.000037	0.000348	0.000007	0.000000
T27May22P25.00	PUT	25.00		$3.75 / 101	$3.90 / 99	0	0	44.632767%	-0.999323	-0.002523	0.000348	0.000007	-0.002739
T127May22C25.00	CALL	25.00	$0.64		$1.39 / 3,163	0	138	304.180667%	0.000081	-0.000037	0.000348	0.000007	0.000000
T127May22P25.00	PUT	25.00	$1.12		$1.38 / 1,946	0	14	0.000000%	-0.999323	-0.002523	0.000348	0.000007	-0.002739
T27May22C24.50	CALL	24.50	$0.01		$0.01 / 5	0	69	66.227882%	0.000463	-0.000191	0.001783	0.000037	0.000001
T27May22P24.50	PUT	24.50		$3.25 / 37	$3.40 / 33	0	0	65.941298%	-0.998941	-0.002690	0.001783	0.000037	-0.002684
T127May22C24.50	CALL	24.50	$0.34	$0.66 / 2,957	$1.07 / 1,206	0	100	224.111496%	0.000463	-0.000191	0.001783	0.000037	0.000001
T127May22P24.50	PUT	24.50	$1.07		$0.74 / 1,402	0	3	0.000000%	-0.998941	-0.002690	0.001783	0.000037	-0.002684
T27May22C24.00	CALL	24.00	$0.01		$0.01 / 2	0	104	58.269316%	0.002244	-0.000811	0.007583	0.000156	0.000005
T127May22P24.00	PUT	24.00	$0.34		$0.74 / 1,811	0	19	0.000000%	-0.997160	-0.003323	0.007583	0.000156	-0.002625
T27May22C23.50	CALL	23.50	$0.01		$0.01 / 10	0	117	49.970281%	0.009107	-0.002826	0.026456	0.000544	0.000021
T27May22P23.50	PUT	23.50		$2.27 / 35	$2.42 / 43	0	0	53.360143%	-0.990297	-0.005351	0.026456	0.000544	-0.002554
T127May22C23.50	CALL	23.50	$1.41	$0.71 / 3,749	$1.99 / 511	0	48	251.002507%	0.009107	-0.002826	0.026456	0.000544	0.000021
T127May22P23.50	PUT	23.50	$0.54		$0.74 / 3,247	0	123	0.000000%	-0.990297	-0.005351	0.026456	0.000544	-0.002554
T127May22C23.00	CALL	23.00	$1.79	$1.19 / 3,174	$2.99 / 382	0	2	317.619571%	0.030703	-0.007967	0.074716	0.001538	0.000070
T127May22P23.00	PUT	23.00	$0.53		$0.74 / 1,754	0	2	0.000000%	-0.968701	-0.010506	0.074716	0.001538	-0.002450
T27May22P22.50	PUT	22.50	$2.35	$1.26 / 39	$1.52 / 174	0	2	47.974899%	-0.913922	-0.020459	0.168331	0.003464	-0.002271
T127May22C22.50	CALL	22.50	$2.26	$1.69 / 3,161	$3.50 / 422	0	7	354.898712%	0.085482	-0.017906	0.168331	0.003464	0.000194
T127May22P22.50	PUT	22.50	$0.40		$0.74 / 1,068	0	1	0.000000%	-0.913922	-0.020459	0.168331	0.003464	-0.002271
T127May22P22.00	PUT	22.00	$0.25		$0.74 / 713	0	12	0.000000%	-0.803521	-0.034126	0.297779	0.006128	-0.001967
T127May22C21.50	CALL	21.50		$2.69 / 2,941	$4.50 / 340	0	0	425.291881%	0.369943	-0.042824	0.406587	0.008368	0.000833
T127May22P21.50	PUT	21.50	$0.25		$0.74 / 452	0	1	62.800663%	-0.629461	-0.045403	0.406587	0.008368	-0.001523
T127May22C21.00	CALL	21.00		$3.10 / 3,087	$5.00 / 341	0	0	454.535139%	0.581064	-0.043776	0.420567	0.008655	0.001298
T127May22P21.00	PUT	21.00	$0.10		$0.74 / 452	0	1	93.398311%	-0.418340	-0.046369	0.420567	0.008655	-0.001003
T127May22C20.50	CALL	20.50		$3.70 / 2,858	$5.50 / 339	0	0	494.789756%	0.774522	-0.032751	0.322929	0.006646	0.001711
T127May22P20.50	PUT	20.50			$0.74 / 452	0	0	119.703377%	-0.224881	-0.035357	0.322929	0.006646	-0.000535
T127May22C20.00	CALL	20.00	$3.74	$4.20 / 3,065	$6.00 / 472	0	0	529.292440%	0.905842	-0.017010	0.180026	0.003705	0.001970
T127May22P20.00	PUT	20.00			$1.27 / 654	0	0	209.227853%	-0.093562	-0.019629	0.180026	0.003705	-0.000222
T127May22C19.50	CALL	19.50		$4.70 / 2,883	$6.50 / 341	0	0	564.051534%	0.970475	-0.005101	0.071119	0.001464	0.002068
T127May22P19.50	PUT	19.50			$0.74 / 408	0	0	167.709547%	-0.028929	-0.007734	0.071119	0.001464	-0.000068
T127May22C19.00	CALL	19.00	$4.64	$5.20 / 2,838	$7.00 / 339	0	1	599.210975%	0.993007	0.000542	0.019387	0.000399	0.002067
T127May22P19.00	PUT	19.00			$1.27 / 630	0	0	261.650028%	-0.006397	-0.002104	0.019387	0.000399	-0.000015
T127May22C18.50	CALL	18.50		$5.70 / 2,871	$7.50 / 341	0	0	634.903004%	0.998429	0.002276	0.003542	0.000073	0.002025
T127May22P18.50	PUT	18.50			$0.39 / 346	0	0	159.286651%	-0.000974	-0.000384	0.003542	0.000073	-0.000002
T127May22C18.00	CALL	18.00		$6.20 / 2,880	$8.00 / 340	0	0	671.248759%	0.999305	0.002628	0.000420	0.000009	0.001972
T127May22P18.00	PUT	18.00			$0.74 / 454	0	0	236.300006%	-0.000098	-0.000045	0.000420	0.000009	0.000000
T27May22C17.50	CALL	17.50	$2.62	$3.45 / 253	$3.80 / 167	0	2	62.394056%	0.999398	0.002683	0.000031	0.000001	0.001918
T27May22P17.50	PUT	17.50	$0.01		$0.01 / 10	0	592	85.097568%	-0.000006	-0.000003	0.000031	0.000001	0.000000
T27May22C17.00	CALL	17.00	$3.60	$4.10 / 65	$4.25 / 70	0	16	89.588778%	0.999404	0.002700	0.000001	0.000000	0.001863
T27May22P17.00	PUT	17.00	$0.01		$0.01 / 100	0	483	96.306172%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C17.00	CALL	17.00		$7.20 / 2,869	$9.00 / 340	0	0	746.420339%	0.999404	0.002700	0.000001	0.000000	0.001863
T127May22P17.00	PUT	17.00	$0.07		$0.74 / 444	0	0	282.215158%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P16.50	PUT	16.50	$0.01		$0.01 / 2	0	4,365	107.722965%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P16.00	PUT	16.00	$0.01		$0.01 / 10	0	71	119.382826%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P15.50	PUT	15.50	$0.02		$0.03 / 51	0	27	154.436449%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C15.00	CALL	15.00	$5.87	$6.00 / 263	$6.30 / 244	0	6	134.353494%	0.999404	0.002754	0.000001	0.000000	0.001644
T27May22P15.00	PUT	15.00	$0.02		$0.01 / 2	0	97	143.556851%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C15.00	CALL	15.00		$9.20 / 3,000	$11.00 / 463	0	0	910.384176%	0.999404	0.002754	0.000001	0.000000	0.001644
T127May22P15.00	PUT	15.00			$0.39 / 527	0	0	301.694727%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C14.50	CALL	14.50	$6.35	$6.55 / 168	$6.75 / 120	0	5	146.443617%	0.999404	0.002767	0.000001	0.000000	0.001589
T27May22P14.50	PUT	14.50	$0.04		$0.05 / 1,726	0	255	199.166463%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C14.00	CALL	14.00	$6.87	$7.10 / 82	$7.25 / 74	0	10	159.349031%	0.999404	0.002780	0.000001	0.000000	0.001534
T27May22P14.00	PUT	14.00			$0.02 / 3	0	0	185.697868%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C13.00	CALL	13.00	$7.85	$8.10 / 104	$8.25 / 88	0	10	185.563329%	0.999404	0.002807	0.000001	0.000000	0.001425
T27May22P13.00	PUT	13.00			$0.16 / 800	0	0	312.087052%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C12.00	CALL	12.00		$9.10 / 93	$9.25 / 100	0	0	213.755294%	0.999404	0.002834	0.000001	0.000000	0.001315
T27May22P12.00	PUT	12.00			$0.01 / 2	0	0	225.410423%	-0.000001	0.000000	0.000001	0.000000	0.000000