T Option Chain

End of day data from May 24, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $21.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22P20.50PUT20.50$0.06$0.05 / 37$0.06 / 1267,2343,19330.556996%-0.224881-0.0353570.3229290.006646-0.000535
T27May22C21.00CALL21.00$0.32$0.32 / 886$0.35 / 3266,91917,65627.342636%0.581064-0.0437760.4205670.0086550.001298
T27May22C21.50CALL21.50$0.10$0.09 / 697$0.10 / 5005,3483,29724.940460%0.369943-0.0428240.4065870.0083680.000833
T27May22C20.50CALL20.50$0.72$0.69 / 891$0.77 / 7033,65111,56531.574232%0.774522-0.0327510.3229290.0066460.001711
T27May22P21.00PUT21.00$0.16$0.14 / 200$0.15 / 62,63797724.925280%-0.418340-0.0463690.4205670.008655-0.001003
T27May22P23.00PUT23.00$1.84$1.77 / 245$1.88 / 392,16440536.429525%-0.968701-0.0105060.0747160.001538-0.002450
T27May22P21.50PUT21.50$0.43$0.40 / 64$0.43 / 192,06819323.544178%-0.629461-0.0454030.4065870.008368-0.001523
T27May22C22.00CALL22.00$0.02$0.02 / 141$0.03 / 421,4122,04227.182805%0.195883-0.0315600.2977790.0061280.000444
T27May22P19.50PUT19.50$0.01$0.01 / 9$0.02 / 151,1735,97344.612248%-0.028929-0.0077340.0711190.001464-0.000068
T27May22P19.00PUT19.00$0.02$0.01 / 61,0032,99052.330312%-0.006397-0.0021040.0193870.000399-0.000015
T27May22P20.00PUT20.00$0.03$0.02 / 253$0.03 / 418453,77636.950464%-0.093562-0.0196290.1800260.003705-0.000222
T27May22P22.00PUT22.00$0.85$0.81 / 212$0.88 / 2761219923.980607%-0.803521-0.0341260.2977790.006128-0.001967
T27May22C18.00CALL18.00$2.95$3.10 / 1,171$3.25 / 56442526668.456510%0.9993050.0026280.0004200.0000090.001972
T27May22C19.00CALL19.00$2.15$2.11 / 2,588$2.23 / 1,33137182836.892638%0.9930070.0005420.0193870.0003990.002067
T27May22C20.00CALL20.00$1.21$1.16 / 562$1.28 / 1,8043167,03344.226089%0.905842-0.0170100.1800260.0037050.001970
T27May22P18.50PUT18.50$0.01$0.01 / 13661,20163.157010%-0.000974-0.0003840.0035420.000073-0.000002
T27May22C19.50CALL19.50$1.57$1.64 / 1,752$1.75 / 1,577622,13949.589814%0.970475-0.0051010.0711190.0014640.002068
T27May22C22.50CALL22.50$0.01$0.01 / 375828832.036109%0.085482-0.0179060.1683310.0034640.000194
T27May22C18.50CALL18.50$2.44$2.62 / 36$2.72 / 16205545.464179%0.9984290.0022760.0035420.0000730.002025
T27May22C16.50CALL16.50$4.40$4.60 / 184$4.75 / 122202100.476535%0.9994040.0027130.0000010.0000000.001808
T27May22P18.00PUT18.00$0.01$0.01 / 114112,67374.060279%-0.000098-0.0000450.0004200.0000090.000000
T27May22C16.00CALL16.00$4.90$5.10 / 66$5.25 / 56100111.619841%0.9994040.0027270.0000010.0000000.001753
T27May22C15.50CALL15.50$5.38$5.60 / 62$5.75 / 86100123.048451%0.9994040.0027400.0000010.0000000.001698
T127May22C22.00CALL22.00$1.99$2.19 / 3,236$3.90 / 443510384.747199%0.195883-0.0315600.2977790.0061280.000444
T127May22C24.00CALL24.00$1.01$1.01 / 2,715$1.38 / 1346249.483035%0.002244-0.0008110.0075830.0001560.000005
T27May22C23.00CALL23.00$0.01$0.01 / 10339941.259249%0.030703-0.0079670.0747160.0015380.000070
T127May22P31.00PUT31.00$5.77$4.90 / 2,564$6.95 / 433110.000000%-0.999404-0.0023250.0000010.000000-0.003397
T27May22P24.00PUT24.00$2.81$2.75 / 39$2.95 / 1121165.219847%-0.997160-0.0033230.0075830.000156-0.002625
T127May22C31.00CALL31.00$0.74 / 61100354.060692%0.0000010.0000000.0000010.0000000.000000
T27May22C30.00CALL30.00$0.01 / 300138.869693%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$8.75 / 58$8.90 / 8200105.184426%-0.999404-0.0023520.0000010.000000-0.003287
T127May22C30.00CALL30.00$0.74 / 45400335.421765%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$4.20 / 1,900$5.40 / 229000.000000%-0.999404-0.0023520.0000010.000000-0.003287
T127May22C29.50CALL29.50$0.03$0.74 / 1,544040325.700776%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$4.00 / 1,355$5.50 / 374000.000000%-0.999404-0.0023650.0000010.000000-0.003233
T27May22C29.00CALL29.00$0.01 / 600127.210146%0.0000010.0000000.0000010.0000000.000000
T27May22P29.00PUT29.00$7.75 / 57$7.90 / 830094.333251%-0.999404-0.0023790.0000010.000000-0.003178
T127May22C29.00CALL29.00$0.04$0.74 / 2,6390100315.687532%0.0000010.0000000.0000010.0000000.000000
T127May22P29.00PUT29.00$3.20 / 1,914$4.40 / 230000.000000%-0.999404-0.0023790.0000010.000000-0.003178
T127May22C28.50CALL28.50$0.06$0.84 / 2,7250100320.285704%0.0000010.0000000.0000010.0000000.000000
T127May22P28.50PUT28.50$2.96 / 1,442$4.45 / 313000.000000%-0.999404-0.0023920.0000010.000000-0.003123
T27May22C28.00CALL28.00$0.16 / 88300186.029710%0.0000010.0000000.0000010.0000000.000000
T27May22P28.00PUT28.00$6.75 / 98$6.90 / 980083.045443%-0.999404-0.0024050.0000010.000000-0.003068
T127May22C28.00CALL28.00$0.07$0.74 / 2,9550100294.700759%0.0000010.0000000.0000010.0000000.000000
T127May22P28.00PUT28.00$2.01 / 2,425$3.95 / 447000.000000%-0.999404-0.0024050.0000010.000000-0.003068
T127May22C27.50CALL27.50$0.09$0.74 / 3,0080100283.676906%0.0000010.0000000.0000010.0000000.000000
T127May22P27.50PUT27.50$1.51 / 2,340$3.45 / 345000.000000%-0.999404-0.0024190.0000010.000000-0.003013
T27May22C27.00CALL27.00$0.02 / 300112.510893%0.0000010.0000000.0000010.0000000.000000
T27May22P27.00PUT27.00$5.75 / 60$5.90 / 820071.238635%-0.999404-0.0024320.0000010.000000-0.002959
T127May22C27.00CALL27.00$0.10$0.74 / 1,68704272.261147%0.0000010.0000000.0000010.0000000.000000
T127May22P27.00PUT27.00$3.51$1.01 / 2,467$2.99 / 452010.000000%-0.999404-0.0024320.0000010.000000-0.002959
T127May22C26.50CALL26.50$0.32$0.74 / 1,50101260.418085%0.0000010.0000000.0000010.0000000.000000
T127May22P26.50PUT26.50$0.51 / 2,461$2.47 / 345000.000000%-0.999404-0.0024460.0000010.000000-0.002904
T27May22C26.00CALL26.00$0.01 / 10088.417949%0.000002-0.0000010.0000080.0000000.000000
T27May22P26.00PUT26.00$5.80$4.80 / 51$4.90 / 770097.947836%-0.999402-0.0024600.0000080.000000-0.002849
T127May22C26.00CALL26.00$0.22$0.19 / 1,213077156.014734%0.000002-0.0000010.0000080.0000000.000000
T127May22P26.00PUT26.00$1.98 / 1,326000.000000%-0.999402-0.0024600.0000080.000000-0.002849
T127May22C25.50CALL25.50$0.17$1.33 / 2,9280126311.461325%0.000012-0.0000060.0000570.0000010.000000
T127May22P25.50PUT25.50$1.48$1.64 / 1,680010.000000%-0.999392-0.0024780.0000570.000001-0.002794
T27May22C25.00CALL25.00$0.01$0.01 / 702773.881996%0.000081-0.0000370.0003480.0000070.000000
T27May22P25.00PUT25.00$3.75 / 101$3.90 / 990044.632767%-0.999323-0.0025230.0003480.000007-0.002739
T127May22C25.00CALL25.00$0.64$1.39 / 3,1630138304.180667%0.000081-0.0000370.0003480.0000070.000000
T127May22P25.00PUT25.00$1.12$1.38 / 1,9460140.000000%-0.999323-0.0025230.0003480.000007-0.002739
T27May22C24.50CALL24.50$0.01$0.01 / 506966.227882%0.000463-0.0001910.0017830.0000370.000001
T27May22P24.50PUT24.50$3.25 / 37$3.40 / 330065.941298%-0.998941-0.0026900.0017830.000037-0.002684
T127May22C24.50CALL24.50$0.34$0.66 / 2,957$1.07 / 1,2060100224.111496%0.000463-0.0001910.0017830.0000370.000001
T127May22P24.50PUT24.50$1.07$0.74 / 1,402030.000000%-0.998941-0.0026900.0017830.000037-0.002684
T27May22C24.00CALL24.00$0.01$0.01 / 2010458.269316%0.002244-0.0008110.0075830.0001560.000005
T127May22P24.00PUT24.00$0.34$0.74 / 1,8110190.000000%-0.997160-0.0033230.0075830.000156-0.002625
T27May22C23.50CALL23.50$0.01$0.01 / 10011749.970281%0.009107-0.0028260.0264560.0005440.000021
T27May22P23.50PUT23.50$2.27 / 35$2.42 / 430053.360143%-0.990297-0.0053510.0264560.000544-0.002554
T127May22C23.50CALL23.50$1.41$0.71 / 3,749$1.99 / 511048251.002507%0.009107-0.0028260.0264560.0005440.000021
T127May22P23.50PUT23.50$0.54$0.74 / 3,24701230.000000%-0.990297-0.0053510.0264560.000544-0.002554
T127May22C23.00CALL23.00$1.79$1.19 / 3,174$2.99 / 38202317.619571%0.030703-0.0079670.0747160.0015380.000070
T127May22P23.00PUT23.00$0.53$0.74 / 1,754020.000000%-0.968701-0.0105060.0747160.001538-0.002450
T27May22P22.50PUT22.50$2.35$1.26 / 39$1.52 / 1740247.974899%-0.913922-0.0204590.1683310.003464-0.002271
T127May22C22.50CALL22.50$2.26$1.69 / 3,161$3.50 / 42207354.898712%0.085482-0.0179060.1683310.0034640.000194
T127May22P22.50PUT22.50$0.40$0.74 / 1,068010.000000%-0.913922-0.0204590.1683310.003464-0.002271
T127May22P22.00PUT22.00$0.25$0.74 / 7130120.000000%-0.803521-0.0341260.2977790.006128-0.001967
T127May22C21.50CALL21.50$2.69 / 2,941$4.50 / 34000425.291881%0.369943-0.0428240.4065870.0083680.000833
T127May22P21.50PUT21.50$0.25$0.74 / 4520162.800663%-0.629461-0.0454030.4065870.008368-0.001523
T127May22C21.00CALL21.00$3.10 / 3,087$5.00 / 34100454.535139%0.581064-0.0437760.4205670.0086550.001298
T127May22P21.00PUT21.00$0.10$0.74 / 4520193.398311%-0.418340-0.0463690.4205670.008655-0.001003
T127May22C20.50CALL20.50$3.70 / 2,858$5.50 / 33900494.789756%0.774522-0.0327510.3229290.0066460.001711
T127May22P20.50PUT20.50$0.74 / 45200119.703377%-0.224881-0.0353570.3229290.006646-0.000535
T127May22C20.00CALL20.00$3.74$4.20 / 3,065$6.00 / 47200529.292440%0.905842-0.0170100.1800260.0037050.001970
T127May22P20.00PUT20.00$1.27 / 65400209.227853%-0.093562-0.0196290.1800260.003705-0.000222
T127May22C19.50CALL19.50$4.70 / 2,883$6.50 / 34100564.051534%0.970475-0.0051010.0711190.0014640.002068
T127May22P19.50PUT19.50$0.74 / 40800167.709547%-0.028929-0.0077340.0711190.001464-0.000068
T127May22C19.00CALL19.00$4.64$5.20 / 2,838$7.00 / 33901599.210975%0.9930070.0005420.0193870.0003990.002067
T127May22P19.00PUT19.00$1.27 / 63000261.650028%-0.006397-0.0021040.0193870.000399-0.000015
T127May22C18.50CALL18.50$5.70 / 2,871$7.50 / 34100634.903004%0.9984290.0022760.0035420.0000730.002025
T127May22P18.50PUT18.50$0.39 / 34600159.286651%-0.000974-0.0003840.0035420.000073-0.000002
T127May22C18.00CALL18.00$6.20 / 2,880$8.00 / 34000671.248759%0.9993050.0026280.0004200.0000090.001972
T127May22P18.00PUT18.00$0.74 / 45400236.300006%-0.000098-0.0000450.0004200.0000090.000000
T27May22C17.50CALL17.50$2.62$3.45 / 253$3.80 / 1670262.394056%0.9993980.0026830.0000310.0000010.001918
T27May22P17.50PUT17.50$0.01$0.01 / 10059285.097568%-0.000006-0.0000030.0000310.0000010.000000
T27May22C17.00CALL17.00$3.60$4.10 / 65$4.25 / 7001689.588778%0.9994040.0027000.0000010.0000000.001863
T27May22P17.00PUT17.00$0.01$0.01 / 100048396.306172%-0.0000010.0000000.0000010.0000000.000000
T127May22C17.00CALL17.00$7.20 / 2,869$9.00 / 34000746.420339%0.9994040.0027000.0000010.0000000.001863
T127May22P17.00PUT17.00$0.07$0.74 / 44400282.215158%-0.0000010.0000000.0000010.0000000.000000
T27May22P16.50PUT16.50$0.01$0.01 / 204,365107.722965%-0.0000010.0000000.0000010.0000000.000000
T27May22P16.00PUT16.00$0.01$0.01 / 10071119.382826%-0.0000010.0000000.0000010.0000000.000000
T27May22P15.50PUT15.50$0.02$0.03 / 51027154.436449%-0.0000010.0000000.0000010.0000000.000000
T27May22C15.00CALL15.00$5.87$6.00 / 263$6.30 / 24406134.353494%0.9994040.0027540.0000010.0000000.001644
T27May22P15.00PUT15.00$0.02$0.01 / 2097143.556851%-0.0000010.0000000.0000010.0000000.000000
T127May22C15.00CALL15.00$9.20 / 3,000$11.00 / 46300910.384176%0.9994040.0027540.0000010.0000000.001644
T127May22P15.00PUT15.00$0.39 / 52700301.694727%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.50CALL14.50$6.35$6.55 / 168$6.75 / 12005146.443617%0.9994040.0027670.0000010.0000000.001589
T27May22P14.50PUT14.50$0.04$0.05 / 1,7260255199.166463%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.00CALL14.00$6.87$7.10 / 82$7.25 / 74010159.349031%0.9994040.0027800.0000010.0000000.001534
T27May22P14.00PUT14.00$0.02 / 300185.697868%-0.0000010.0000000.0000010.0000000.000000
T27May22C13.00CALL13.00$7.85$8.10 / 104$8.25 / 88010185.563329%0.9994040.0028070.0000010.0000000.001425
T27May22P13.00PUT13.00$0.16 / 80000312.087052%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$9.10 / 93$9.25 / 10000213.755294%0.9994040.0028340.0000010.0000000.001315
T27May22P12.00PUT12.00$0.01 / 200225.410423%-0.0000010.0000000.0000010.0000000.000000