T Option Chain

End of day data from May 25, 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
T127May22C15.00CALL15.00$9.30 / 2,925$11.60 / 529001095.739196%0.9995600.0027160.0000010.0000000.001233
T127May22C17.00CALL17.00$7.30 / 2,803$9.65 / 37300906.361906%0.9995600.0026620.0000010.0000000.001397
T27May22C12.00CALL12.00$9.25 / 88$9.35 / 8000256.597576%0.9995600.0027980.0000010.0000000.000986
T27May22P30.00PUT30.00$8.60 / 83$8.75 / 6300169.955249%-0.999560-0.0023080.0000010.000000-0.002466
T127May22C18.00CALL18.00$6.30 / 2,811$8.65 / 37200817.757781%0.9995560.0026320.0000220.0000000.001479
T27May22C13.00CALL13.00$7.85$8.25 / 55$8.35 / 58010255.989487%0.9995600.0027700.0000010.0000000.001068
T127May22C18.50CALL18.50$5.80 / 2,814$8.15 / 37200775.005282%0.9994720.0025730.0004370.0000070.001520
T27May22P29.00PUT29.00$7.65 / 59$7.80 / 13800170.444648%-0.999560-0.0023350.0000010.000000-0.002383
T127May22C19.00CALL19.00$4.64$5.30 / 2,703$7.60 / 35901729.416284%0.9984000.0020850.0047800.0000750.001559
T27May22C14.00CALL14.00$6.87$7.25 / 88$7.35 / 44010221.379837%0.9995600.0027430.0000010.0000000.001151
T127May22C19.50CALL19.50$4.80 / 2,490$7.15 / 33600691.892243%0.990420-0.0007440.0305220.0004760.001586
T27May22C14.50CALL14.50$6.35$6.70 / 124$7.00 / 24305227.174118%0.9995600.0027300.0000010.0000000.001192
T127May22P31.00PUT31.00$5.77$4.60 / 2,264$6.90 / 473010.000000%-0.999560-0.0022810.0000010.000000-0.002548
T27May22P28.00PUT28.00$6.60 / 35$6.80 / 10100126.254066%-0.999560-0.0023620.0000010.000000-0.002301
T127May22C20.00CALL20.00$3.74$4.30 / 2,686$6.65 / 46100651.238236%0.954175-0.0103730.1182360.0018440.001563
T27May22C15.00CALL15.00$5.87$6.15 / 274$6.45 / 24506174.238120%0.9995600.0027160.0000010.0000000.001233
T127May22C20.50CALL20.50$3.80 / 2,580$6.15 / 34700610.983223%0.850233-0.0290780.2879690.0044910.001418
T127May22P30.00PUT30.00$6.10$3.60 / 2,284$5.95 / 529000.000000%-0.999560-0.0023080.0000010.000000-0.002466
T27May22C15.50CALL15.50$5.38$5.70 / 149$5.95 / 35010167.607378%0.9995600.0027020.0000010.0000000.001274
T27May22P27.00PUT27.00$5.65 / 59$5.75 / 5400111.506050%-0.999560-0.0023900.0000010.000000-0.002219
T127May22C21.00CALL21.00$3.30 / 2,582$5.65 / 34600570.955494%0.656112-0.0477820.4555870.0071060.001109
T27May22C16.00CALL16.00$4.90$5.20 / 97$5.50 / 180010176.464552%0.9995600.0026890.0000010.0000000.001315
T127May22P29.50PUT29.50$3.10 / 2,183$5.45 / 313000.000000%-0.999560-0.0023220.0000010.000000-0.002424
T127May22C21.50CALL21.50$2.91 / 2,413$5.15 / 34800538.275208%0.413241-0.0513160.4823790.0075240.000705
T27May22C16.50CALL16.50$4.40$4.60 / 210$4.90 / 36011123.654184%0.9995600.0026750.0000010.0000000.001356
T127May22P29.00PUT29.00$2.71 / 2,039$4.85 / 304000.000000%-0.999560-0.0023350.0000010.000000-0.002383
T27May22P26.00PUT26.00$5.80$4.65 / 53$4.75 / 490095.939615%-0.999560-0.0024170.0000010.000000-0.002137
T127May22P28.50PUT28.50$2.21 / 2,035$4.45 / 313000.000000%-0.999560-0.0023490.0000010.000000-0.002342
T27May22C17.00CALL17.00$4.30$4.25 / 89$4.35 / 1081516109.725861%0.9995600.0026620.0000010.0000000.001397
T27May22C17.50CALL17.50$2.62$3.70 / 124$3.95 / 15802110.434764%0.9995600.0026480.0000010.0000000.001438
T127May22P28.00PUT28.00$1.71 / 2,141$3.90 / 480000.000000%-0.999560-0.0023620.0000010.000000-0.002301
T27May22P25.00PUT25.00$3.65 / 39$3.75 / 540079.410584%-0.999547-0.0024520.0000720.000001-0.002055
T127May22C22.00CALL22.00$3.00$2.71 / 2,166$3.70 / 3251015455.362898%0.204349-0.0376190.3512950.0054790.000351
T127May22C23.00CALL23.00$2.00$1.36 / 2,670$3.60 / 574102408.987079%0.022752-0.0072050.0668930.0010430.000039
T127May22P27.50PUT27.50$1.21 / 2,060$3.45 / 313000.000000%-0.999560-0.0023760.0000010.000000-0.002260
T127May22C22.50CALL22.50$2.26$2.01 / 2,386$3.40 / 31707414.920294%0.077865-0.0193920.1804380.0028140.000134
T27May22C18.00CALL18.00$3.30$3.25 / 499$3.35 / 39516536085.666821%0.9995560.0026320.0000220.0000000.001479
T27May22P24.50PUT24.50$3.10 / 62$3.30 / 1470070.721773%-0.999438-0.0025210.0005910.000009-0.002013
T27May22C18.50CALL18.50$2.44$2.74 / 35$2.89 / 3605573.205926%0.9994720.0025730.0004370.0000070.001520
T127May22P27.00PUT27.00$3.51$0.71 / 2,164$2.83 / 444010.000000%-0.999560-0.0023900.0000010.000000-0.002219
T27May22P24.00PUT24.00$2.67$2.63 / 36$2.78 / 3620266.651774%-0.998668-0.0028770.0037580.000059-0.001971
T127May22C23.50CALL23.50$1.41$0.86 / 3,993$2.39 / 697048319.054045%0.005116-0.0019720.0182840.0002850.000009
T27May22C19.00CALL19.00$2.31$2.23 / 1,046$2.35 / 44629196060.643068%0.9984000.0020850.0047800.0000750.001559
T127May22P26.50PUT26.50$0.21 / 445$2.34 / 304000.000000%-0.999560-0.0024030.0000010.000000-0.002178
T27May22P23.50PUT23.50$2.02 / 175$2.30 / 360065.291861%-0.994444-0.0044570.0182840.000285-0.001922
T127May22P26.00PUT26.00$1.91 / 787000.000000%-0.999560-0.0024170.0000010.000000-0.002137
T27May22C19.50CALL19.50$1.66$1.77 / 437$1.86 / 495452,12148.999088%0.990420-0.0007440.0305220.0004760.001586
T27May22P23.00PUT23.00$1.70$1.65 / 1$1.75 / 142093142.452584%-0.976808-0.0097030.0668930.001043-0.001851
T127May22C24.00CALL24.00$1.50$0.91 / 3,128$1.69 / 608247295.488385%0.000893-0.0004060.0037580.0000590.000002
T127May22C25.00CALL25.00$0.64$1.64 / 2,9640138378.553597%0.000013-0.0000080.0000720.0000010.000000
T127May22C25.50CALL25.50$0.17$1.44 / 3,0930126368.346985%0.000001-0.0000010.0000070.0000000.000000
T127May22P25.00PUT25.00$1.12$1.44 / 1,7730140.000000%-0.999547-0.0024520.0000720.000001-0.002055
T27May22P22.50PUT22.50$1.34$0.95 / 200$1.44 / 2001227.035502%-0.921695-0.0219040.1804380.002814-0.001715
T127May22P25.50PUT25.50$1.48$1.39 / 1,529010.000000%-0.999559-0.0024310.0000070.000000-0.002096
T127May22C26.00CALL26.00$0.22$1.36 / 2,822077373.421411%0.0000010.0000000.0000010.0000000.000000
T127May22P24.50PUT24.50$1.07$1.36 / 1,25803345.183662%-0.999438-0.0025210.0005910.000009-0.002013
T27May22C20.00CALL20.00$1.34$1.26 / 989$1.35 / 9474416,85240.559798%0.954175-0.0103730.1182360.0018440.001563
T127May22C30.00CALL30.00$1.34 / 41600480.585741%0.0000010.0000000.0000010.0000000.000000
T127May22C29.50CALL29.50$0.03$1.34 / 1,408040468.372083%0.0000010.0000000.0000010.0000000.000000
T127May22C29.00CALL29.00$0.04$1.34 / 2,8290100455.782002%0.0000010.0000000.0000010.0000000.000000
T127May22C28.50CALL28.50$0.06$1.34 / 2,8120100442.789250%0.0000010.0000000.0000010.0000000.000000
T127May22C28.00CALL28.00$0.07$1.34 / 2,8360100429.365712%0.0000010.0000000.0000010.0000000.000000
T127May22C27.50CALL27.50$0.09$1.34 / 2,8500100415.473003%0.0000010.0000000.0000010.0000000.000000
T127May22C27.00CALL27.00$0.10$1.34 / 1,58204401.076826%0.0000010.0000000.0000010.0000000.000000
T127May22C26.50CALL26.50$0.32$1.34 / 1,25401386.131315%0.0000010.0000000.0000010.0000000.000000
T127May22P23.50PUT23.50$0.54$1.34 / 1,58001230.000000%-0.994444-0.0044570.0182840.000285-0.001922
T127May22P23.00PUT23.00$0.53$1.34 / 696020.000000%-0.976808-0.0097030.0668930.001043-0.001851
T127May22P22.50PUT22.50$0.40$1.34 / 4150169.441008%-0.921695-0.0219040.1804380.002814-0.001715
T127May22P22.00PUT22.00$0.25$1.34 / 715012121.891867%-0.795211-0.0401450.3512950.005479-0.001458
T127May22P21.50PUT21.50$0.25$1.34 / 41401160.505444%-0.586319-0.0538550.4823790.007524-0.001062
T127May22P21.00PUT21.00$0.10$1.34 / 63701194.841744%-0.343448-0.0503340.4555870.007106-0.000617
T127May22P20.50PUT20.50$1.34 / 41500227.083397%-0.149327-0.0316450.2879690.004491-0.000267
T127May22P20.00PUT20.00$1.34 / 64900258.171445%-0.045385-0.0129530.1182360.001844-0.000081
T127May22P19.50PUT19.50$1.34 / 41500288.624380%-0.009140-0.0033370.0305220.000476-0.000016
T127May22P19.00PUT19.00$1.34 / 40700318.773369%-0.001160-0.0005220.0047800.000075-0.000002
T127May22P18.50PUT18.50$1.34 / 60900348.851603%-0.000088-0.0000480.0004370.0000070.000000
T127May22P18.00PUT18.00$1.34 / 45300379.038377%-0.000004-0.0000020.0000220.0000000.000000
T127May22P17.00PUT17.00$0.07$1.34 / 45400440.304515%-0.0000010.0000000.0000010.0000000.000000
T127May22C24.50CALL24.50$1.02$0.71 / 3,200$1.32 / 1,45910100274.209399%0.000122-0.0000640.0005910.0000090.000000
T27May22C20.50CALL20.50$0.84$0.78 / 1$0.87 / 1,10395111,20329.168649%0.850233-0.0290780.2879690.0044910.001418
T27May22P22.00PUT22.00$0.76$0.67 / 396$0.80 / 2,60019340631.893532%-0.795211-0.0401450.3512950.005479-0.001458
T127May22P15.00PUT15.00$0.74 / 65100441.399836%-0.0000010.0000000.0000010.0000000.000000
T127May22C31.00CALL31.00$0.69 / 50900394.365998%0.0000010.0000000.0000010.0000000.000000
T27May22C21.00CALL21.00$0.38$0.36 / 273$0.40 / 2114,96018,72424.526565%0.656112-0.0477820.4555870.0071060.001109
T127May22P24.00PUT24.00$0.34$0.34 / 9240190.000000%-0.998668-0.0028770.0037580.000059-0.001971
T27May22C28.00CALL28.00$0.31 / 1,66500250.951179%0.0000010.0000000.0000010.0000000.000000
T27May22P21.50PUT21.50$0.29$0.28 / 8$0.31 / 33367639723.612277%-0.586319-0.0538550.4823790.007524-0.001062
T27May22C21.50CALL21.50$0.09$0.09 / 1$0.10 / 484,8545,42022.566312%0.413241-0.0513160.4823790.0075240.000705
T27May22P21.00PUT21.00$0.09$0.07 / 688$0.09 / 4951,7891,66325.703804%-0.343448-0.0503340.4555870.007106-0.000617
T27May22P13.00PUT13.00$0.05 / 7900289.326068%-0.0000010.0000000.0000010.0000000.000000
T27May22C27.00CALL27.00$0.03 / 19500135.302064%0.0000010.0000000.0000010.0000000.000000
T27May22P20.50PUT20.50$0.03$0.02 / 511$0.03 / 3811,1858,17331.742549%-0.149327-0.0316450.2879690.004491-0.000267
T27May22P15.50PUT15.50$0.02$0.03 / 33027181.325097%-0.0000010.0000000.0000010.0000000.000000
T27May22C22.00CALL22.00$0.02$0.01 / 289$0.02 / 2149112,76824.085316%0.204349-0.0376190.3512950.0054790.000351
T27May22P20.00PUT20.00$0.02$0.01 / 43$0.02 / 2251,1154,07341.608535%-0.045385-0.0129530.1182360.001844-0.000081
T27May22P14.00PUT14.00$0.02 / 300217.201216%-0.0000010.0000000.0000010.0000000.000000
T27May22C30.00CALL30.00$0.01 / 800157.667288%0.0000010.0000000.0000010.0000000.000000
T27May22C29.00CALL29.00$0.01 / 600144.175911%0.0000010.0000000.0000010.0000000.000000
T27May22C26.00CALL26.00$0.01 / 20099.264688%0.0000010.0000000.0000010.0000000.000000
T27May22C25.00CALL25.00$0.01$0.01 / 412782.412645%0.000013-0.0000080.0000720.0000010.000000
T27May22C24.50CALL24.50$0.01$0.01 / 506973.529472%0.000122-0.0000640.0005910.0000090.000000
T27May22C24.00CALL24.00$0.01$0.01 / 5010464.294853%0.000893-0.0004060.0037580.0000590.000002
T27May22C23.50CALL23.50$0.01$0.01 / 23011754.642795%0.005116-0.0019720.0182840.0002850.000009
T27May22C23.00CALL23.00$0.01$0.01 / 20239944.496966%0.022752-0.0072050.0668930.0010430.000039
T27May22C22.50CALL22.50$0.01$0.01 / 4318234633.715949%0.077865-0.0193920.1804380.0028140.000134
T27May22P19.50PUT19.50$0.01$0.01 / 321,1726,26051.031809%-0.009140-0.0033370.0305220.000476-0.000016
T27May22P19.00PUT19.00$0.01$0.01 / 112033,63963.425425%-0.001160-0.0005220.0047800.000075-0.000002
T27May22P18.50PUT18.50$0.02$0.01 / 3411,20175.852388%-0.000088-0.0000480.0004370.0000070.000000
T27May22P18.00PUT18.00$0.02$0.01 / 14102,67388.383648%-0.000004-0.0000020.0000220.0000000.000000
T27May22P17.50PUT17.50$0.01$0.01 / 10592101.075738%-0.0000010.0000000.0000010.0000000.000000
T27May22P17.00PUT17.00$0.01$0.01 / 610483113.975809%-0.0000010.0000000.0000010.0000000.000000
T27May22P16.50PUT16.50$0.01$0.01 / 204,365127.122086%-0.0000010.0000000.0000010.0000000.000000
T27May22P16.00PUT16.00$0.01$0.01 / 10071140.552120%-0.0000010.0000000.0000010.0000000.000000
T27May22P15.00PUT15.00$0.02$0.01 / 5097168.407914%-0.0000010.0000000.0000010.0000000.000000
T27May22P14.50PUT14.50$0.04$0.01 / 20255182.909211%-0.0000010.0000000.0000010.0000000.000000
T27May22P12.00PUT12.00$0.01 / 200262.792509%-0.0000010.0000000.0000010.0000000.000000