T Option Chain

End of day data from May 26, 2022 for T options expired on May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |T: $18.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T27May22C21.00CALL21.00$0.37$0.34 / 122$0.39 / 3119,63217,77222.950341%0.699346-0.0552560.5307580.0054930.000793
T27May22C21.50CALL21.50$0.05$0.03 / 169$0.05 / 1945,8187,13816.369636%0.403908-0.0624450.5908790.0061150.000462
T27May22P21.00PUT21.00$0.03$0.03 / 388$0.04 / 112,2832,12722.967062%-0.300367-0.0577210.5307580.005493-0.000358
T27May22P21.50PUT21.50$0.21$0.20 / 51$0.22 / 1002,16356016.388680%-0.595805-0.0648960.5908790.006115-0.000716
T27May22C20.00CALL20.00$1.36$1.25 / 587$1.39 / 4041,6906,61351.636903%0.982352-0.0045810.0654930.0006780.001075
T27May22P22.00PUT22.00$0.65$0.63 / 1,132$0.74 / 9781,08245428.796005%-0.839008-0.0420140.3723030.003853-0.001021
T27May22P20.50PUT20.50$0.01$0.01 / 2$0.02 / 1401,0098,28735.130547%-0.095476-0.0280250.2588400.002679-0.000113
T27May22P23.00PUT23.00$1.64$1.61 / 508$1.75 / 53676796954.025114%-0.992341-0.0057320.0311220.000322-0.001252
T27May22C22.00CALL22.00$0.01$0.01 / 1004882,95026.260477%0.160704-0.0395780.3723030.0038530.000185
T27May22C19.00CALL19.00$2.38$2.26 / 639$2.39 / 4324361,00078.338803%0.9996350.0024710.0004780.0000050.001041
T27May22C20.50CALL20.50$0.87$0.81 / 2$0.87 / 1339910,74132.228520%0.904236-0.0255460.2588400.0026790.001010
T27May22P24.00PUT24.00$2.63$2.58 / 269$2.72 / 13360251.573333%-0.999647-0.0024230.0004060.000004-0.001315
T27May22P20.00PUT20.00$0.01$0.01 / 981404,43447.864374%-0.017361-0.0070740.0654930.000678-0.000021
T27May22C18.00CALL18.00$3.30$3.30 / 171$3.40 / 39580360121.489523%0.9997130.0025510.0000010.0000000.000986
T27May22C19.50CALL19.50$1.87$1.74 / 750$1.87 / 329682,11567.749712%0.9980490.0016260.0081820.0000850.001066
T27May22P19.00PUT19.00$0.01$0.01 / 101213,44678.282112%-0.000078-0.0000520.0004780.0000050.000000
T27May22P19.50PUT19.50$0.01$0.01 / 123157,29963.121053%-0.001663-0.0008830.0081820.000085-0.000002
T127May22C25.00CALL25.00$1.20$1.87 / 2,99912138500.029975%0.0000010.0000000.0000010.0000000.000000
T27May22C22.50CALL22.50$0.01$0.01 / 107850140.627313%0.042433-0.0147050.1379340.0014280.000049
T127May22C22.00CALL22.00$3.66$2.62 / 2,790$4.90 / 670525644.834510%0.160704-0.0395780.3723030.0038530.000185
T27May22P18.50PUT18.50$0.01$0.01 / 9951,20193.486258%-0.000002-0.0000010.0000120.0000000.000000
T127May22P27.00PUT27.00$1.68$0.91 / 1,691$2.49 / 522110.000000%-0.999713-0.0022940.0000010.000000-0.001479
T27May22C24.50CALL24.50$0.01$0.01 / 516989.463567%0.000003-0.0000030.0000250.0000000.000000
T127May22C24.00CALL24.00$1.80$1.41 / 2,588$2.86 / 1,365147496.330061%0.000066-0.0000430.0004060.0000040.000000
T27May22P18.00PUT18.00$0.01$0.01 / 1012,663108.824122%-0.0000010.0000000.0000010.0000000.000000
T27May22P17.50PUT17.50$0.02$0.01 / 21592124.357666%-0.0000010.0000000.0000010.0000000.000000
T127May22C31.00CALL31.00$1.26 / 67500600.796285%0.0000010.0000000.0000010.0000000.000000
T127May22P31.00PUT31.00$5.77$4.25 / 2,674$6.55 / 507010.000000%-0.999713-0.0021800.0000010.000000-0.001699
T27May22C30.00CALL30.00$0.01 / 1400192.559144%0.0000010.0000000.0000010.0000000.000000
T27May22P30.00PUT30.00$8.60 / 43$8.80 / 15000224.156574%-0.999713-0.0022080.0000010.000000-0.001644
T127May22C30.00CALL30.00$1.26 / 66600572.351059%0.0000010.0000000.0000010.0000000.000000
T127May22P30.00PUT30.00$6.10$3.25 / 2,737$5.55 / 589000.000000%-0.999713-0.0022080.0000010.000000-0.001644
T127May22C29.50CALL29.50$0.03$1.26 / 1,603040557.499689%0.0000010.0000000.0000010.0000000.000000
T127May22P29.50PUT29.50$2.79 / 2,526$5.05 / 308000.000000%-0.999713-0.0022220.0000010.000000-0.001616
T27May22C29.00CALL29.00$0.04 / 6700214.694013%0.0000010.0000000.0000010.0000000.000000
T27May22P29.00PUT29.00$7.60 / 46$7.75 / 6000164.095911%-0.999713-0.0022370.0000010.000000-0.001589
T127May22C29.00CALL29.00$0.04$1.26 / 2,8300100542.190507%0.0000010.0000000.0000010.0000000.000000
T127May22P29.00PUT29.00$2.29 / 2,534$4.55 / 311000.000000%-0.999713-0.0022370.0000010.000000-0.001589
T127May22C28.50CALL28.50$0.06$1.26 / 2,8650100526.391394%0.0000010.0000000.0000010.0000000.000000
T127May22P28.50PUT28.50$1.79 / 2,553$4.05 / 312000.000000%-0.999713-0.0022510.0000010.000000-0.001562
T27May22C28.00CALL28.00$0.03 / 3500185.619777%0.0000010.0000000.0000010.0000000.000000
T27May22P28.00PUT28.00$6.60 / 42$6.80 / 14800186.079264%-0.999713-0.0022650.0000010.000000-0.001534
T127May22C28.00CALL28.00$0.07$1.26 / 2,8770100510.066017%0.0000010.0000000.0000010.0000000.000000
T127May22P28.00PUT28.00$1.29 / 2,571$3.55 / 312000.000000%-0.999713-0.0022650.0000010.000000-0.001534
T127May22C27.50CALL27.50$0.09$1.26 / 3,0000100493.174466%0.0000010.0000000.0000010.0000000.000000
T127May22P27.50PUT27.50$0.79 / 2,595$2.99 / 306000.000000%-0.999713-0.0022800.0000010.000000-0.001507
T27May22C27.00CALL27.00$4.80 / 49001051.812631%0.0000010.0000000.0000010.0000000.000000
T27May22P27.00PUT27.00$5.55 / 222$5.80 / 16400130.031749%-0.999713-0.0022940.0000010.000000-0.001479
T127May22C27.00CALL27.00$0.10$1.26 / 99704475.663998%0.0000010.0000000.0000010.0000000.000000
T127May22C26.50CALL26.50$0.32$1.26 / 1,30701457.486894%0.0000010.0000000.0000010.0000000.000000
T127May22P26.50PUT26.50$2.01 / 319000.000000%-0.999713-0.0023080.0000010.000000-0.001452
T27May22C26.00CALL26.00$0.01 / 100121.000443%0.0000010.0000000.0000010.0000000.000000
T27May22P26.00PUT26.00$5.80$4.55 / 162$4.75 / 490084.912527%-0.999713-0.0023220.0000010.000000-0.001425
T127May22C26.00CALL26.00$0.22$0.19 / 1,225077214.509236%0.0000010.0000000.0000010.0000000.000000
T127May22P26.00PUT26.00$0.06 / 1,057$1.52 / 1,760000.000000%-0.999713-0.0023220.0000010.000000-0.001425
T127May22C25.50CALL25.50$0.17$0.01 / 2,876$1.44 / 2,9830126321.572035%0.0000010.0000000.0000010.0000000.000000
T127May22P25.50PUT25.50$1.48$0.74 / 2,000010.000000%-0.999713-0.0023370.0000010.000000-0.001397
T27May22C25.00CALL25.00$0.01$0.01 / 25028100.348392%0.0000010.0000000.0000010.0000000.000000
T27May22P25.00PUT25.00$3.55 / 153$3.80 / 1790092.104310%-0.999712-0.0023510.0000010.000000-0.001370
T127May22P25.00PUT25.00$1.12$1.26 / 2,5850140.000000%-0.999712-0.0023510.0000010.000000-0.001370
T27May22P24.50PUT24.50$3.10 / 44$3.25 / 520081.851892%-0.999709-0.0023680.0000250.000000-0.001342
T127May22C24.50CALL24.50$1.02$0.91 / 2,679$2.36 / 1,525090439.055190%0.000003-0.0000030.0000250.0000000.000000
T127May22P24.50PUT24.50$1.07$1.26 / 1,376030.000000%-0.999709-0.0023680.0000250.000000-0.001342
T27May22C24.00CALL24.00$0.01$0.01 / 5010478.138878%0.000066-0.0000430.0004060.0000040.000000
T127May22P24.00PUT24.00$0.34$0.29 / 4540190.000000%-0.999647-0.0024230.0004060.000004-0.001315
T27May22C23.50CALL23.50$0.01$0.01 / 10011766.305000%0.000848-0.0004720.0044170.0000460.000001
T27May22P23.50PUT23.50$1.92 / 224$2.36 / 2210059.115109%-0.998864-0.0028660.0044170.000046-0.001287
T127May22C23.50CALL23.50$1.41$1.16 / 4,150$2.30 / 1048406.144885%0.000848-0.0004720.0044170.0000460.000001
T127May22P23.50PUT23.50$0.54$1.26 / 2,24201230.000000%-0.998864-0.0028660.0044170.000046-0.001287
T27May22C23.00CALL23.00$0.01$0.01 / 19040053.859062%0.007372-0.0033230.0311220.0003220.000009
T127May22C23.00CALL23.00$2.00$1.66 / 2,683$3.90 / 498012546.752157%0.007372-0.0033230.0311220.0003220.000009
T127May22P23.00PUT23.00$0.53$1.26 / 845020.000000%-0.992341-0.0057320.0311220.000322-0.001252
T27May22P22.50PUT22.50$1.34$1.02 / 127$1.35 / 1590344.031938%-0.957280-0.0171280.1379340.001428-0.001184
T127May22C22.50CALL22.50$2.26$2.12 / 2,724$4.40 / 55707594.645604%0.042433-0.0147050.1379340.0014280.000049
T127May22P22.50PUT22.50$0.40$1.26 / 4240170.254376%-0.957280-0.0171280.1379340.001428-0.001184
T127May22P22.00PUT22.00$0.25$1.26 / 677012138.408055%-0.839008-0.0420140.3723030.003853-0.001021
T127May22C21.50CALL21.50$3.10 / 2,614$5.40 / 38100692.948501%0.403908-0.0624450.5908790.0061150.000462
T127May22P21.50PUT21.50$0.25$1.26 / 40101185.651749%-0.595805-0.0648960.5908790.006115-0.000716
T127May22C21.00CALL21.00$3.60 / 2,606$5.90 / 38100742.561740%0.699346-0.0552560.5307580.0054930.000793
T127May22P21.00PUT21.00$0.10$1.26 / 69301227.304719%-0.300367-0.0577210.5307580.005493-0.000358
T127May22C20.50CALL20.50$4.10 / 2,600$6.40 / 38100792.330724%0.904236-0.0255460.2588400.0026790.001010
T127May22P20.50PUT20.50$1.26 / 42400266.287554%-0.095476-0.0280250.2588400.002679-0.000113
T127May22C20.00CALL20.00$3.74$4.60 / 2,593$6.90 / 38000842.482421%0.982352-0.0045810.0654930.0006780.001075
T127May22P20.00PUT20.00$1.26 / 67000303.813907%-0.017361-0.0070740.0654930.000678-0.000021
T127May22C19.50CALL19.50$5.10 / 2,588$7.40 / 38000893.217937%0.9980490.0016260.0081820.0000850.001066
T127May22P19.50PUT19.50$1.26 / 42400340.538159%-0.001663-0.0008830.0081820.000085-0.000002
T127May22C19.00CALL19.00$4.64$5.60 / 2,582$7.90 / 38001944.723049%0.9996350.0024710.0004780.0000050.001041
T127May22P19.00PUT19.00$1.26 / 42700376.872142%-0.000078-0.0000520.0004780.0000050.000000
T27May22C18.50CALL18.50$2.44$2.76 / 60$2.90 / 3605556.685769%0.9997110.0025350.0000120.0000000.001014
T127May22C18.50CALL18.50$6.10 / 2,552$8.40 / 38000997.170662%0.9997110.0025350.0000120.0000000.001014
T127May22P18.50PUT18.50$1.26 / 42400413.104442%-0.000002-0.0000010.0000120.0000000.000000
T127May22C18.00CALL18.00$6.60 / 2,574$8.90 / 379001050.745834%0.9997130.0025510.0000010.0000000.000986
T127May22P18.00PUT18.00$1.26 / 42700449.454705%-0.0000010.0000000.0000010.0000000.000000
T27May22C17.50CALL17.50$2.62$3.75 / 50$4.10 / 25102188.687949%0.9997130.0025650.0000010.0000000.000959
T27May22C17.00CALL17.00$4.30$4.25 / 38$4.40 / 35015129.503656%0.9997130.0025800.0000010.0000000.000931
T27May22P17.00PUT17.00$0.01$0.01 / 1120483140.147695%-0.0000010.0000000.0000010.0000000.000000
T127May22C17.00CALL17.00$7.60 / 2,564$9.90 / 380001161.977542%0.9997130.0025800.0000010.0000000.000931
T127May22P17.00PUT17.00$0.07$1.26 / 42800523.199705%-0.0000010.0000000.0000010.0000000.000000
T27May22C16.50CALL16.50$4.40$4.75 / 64$4.95 / 147011173.127221%0.9997130.0025940.0000010.0000000.000904
T27May22P16.50PUT16.50$0.01$0.01 / 204,365156.240447%-0.0000010.0000000.0000010.0000000.000000
T27May22C16.00CALL16.00$4.90$5.20 / 186$5.45 / 152010191.005928%0.9997130.0026080.0000010.0000000.000877
T27May22P16.00PUT16.00$0.01$0.01 / 10071172.681998%-0.0000010.0000000.0000010.0000000.000000
T27May22C15.50CALL15.50$5.38$5.70 / 183$5.90 / 53010209.304376%0.9997130.0026220.0000010.0000000.000849
T27May22P15.50PUT15.50$0.02$0.06 / 39027251.921353%-0.0000010.0000000.0000010.0000000.000000
T27May22C15.00CALL15.00$5.87$6.20 / 168$6.45 / 16206228.069239%0.9997130.0026370.0000010.0000000.000822
T27May22P15.00PUT15.00$0.02$0.01 / 6097206.786868%-0.0000010.0000000.0000010.0000000.000000
T127May22C15.00CALL15.00$9.60 / 2,678$11.90 / 604001406.404336%0.9997130.0026370.0000010.0000000.000822
T127May22P15.00PUT15.00$0.74 / 35900541.503841%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.50CALL14.50$6.35$6.70 / 167$6.95 / 18005281.157709%0.9997130.0026510.0000010.0000000.000794
T27May22P14.50PUT14.50$0.04$0.01 / 20255224.540637%-0.0000010.0000000.0000010.0000000.000000
T27May22C14.00CALL14.00$6.87$7.25 / 61$7.45 / 183010267.207591%0.9997130.0026650.0000010.0000000.000767
T27May22P14.00PUT14.00$0.02 / 300266.572793%-0.0000010.0000000.0000010.0000000.000000
T27May22C13.00CALL13.00$7.85$8.25 / 75$8.40 / 36010349.202570%0.9997130.0026940.0000010.0000000.000712
T27May22P13.00PUT13.00$0.04 / 3600342.011501%-0.0000010.0000000.0000010.0000000.000000
T27May22C12.00CALL12.00$9.25 / 55$9.45 / 18700353.559528%0.9997130.0027220.0000010.0000000.000657
T27May22P12.00PUT12.00$0.01 / 200322.358202%-0.0000010.0000000.0000010.0000000.000000