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

T Option Chain

Latest data 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
T27May22C20.50	CALL	20.50	$0.78	$0.74 / 130	$0.85 / 90	5,443	10,601	51.805104%	0.957690	-0.018286	0.196005	0.001002	0.000537
T27May22C21.50	CALL	21.50	$0.01		$0.01 / 23	4,388	8,071	16.636319%	0.314757	-0.080701	0.773864	0.003954	0.000181
T27May22C21.00	CALL	21.00	$0.31	$0.28 / 224	$0.35 / 150	2,938	12,349	31.257753%	0.728540	-0.074259	0.722290	0.003691	0.000415
T27May22C20.00	CALL	20.00	$1.24	$1.26 / 3	$1.32 / 2	2,063	6,407	72.796554%	0.997811	0.000974	0.014107	0.000072	0.000547
T27May22P21.50	PUT	21.50	$0.24	$0.13 / 50	$0.26 / 83	1,912	918	15.927227%	-0.685100	-0.083122	0.773864	0.003954	-0.000408
T27May22P22.00	PUT	22.00	$0.74	$0.66 / 16	$0.75 / 62	1,029	743	41.687208%	-0.939079	-0.029866	0.262232	0.001340	-0.000568
T27May22P20.50	PUT	20.50	$0.02		$0.01 / 343	1,002	8,116	43.133650%	-0.042167	-0.020736	0.196005	0.001002	-0.000025
T27May22P23.00	PUT	23.00	$1.72	$1.64 / 114	$1.80 / 924	670	1,125	87.281605%	-0.999704	-0.002514	0.001290	0.000007	-0.000630
T27May22P21.00	PUT	21.00	$0.01		$0.01 / 461	468	2,629	19.188543%	-0.271317	-0.076695	0.722290	0.003691	-0.000160
T27May22P24.00	PUT	24.00	$2.75	$2.63 / 92	$2.77 / 18	400	22	94.613689%	-0.999857	-0.002350	0.000001	0.000000	-0.000658
T27May22C28.50	CALL	28.50	$0.06	$0.03 / 373	$0.07 / 6	340	0	27.449396%	0.042465	-0.002003	0.038599	0.008072	0.001351
T27May22C27.50	CALL	27.50	$0.09	$0.07 / 42	$0.11 / 30	300	0	26.111425%	0.087723	-0.003492	0.067959	0.014212	0.002776
T27May22C19.50	CALL	19.50	$1.79	$1.74 / 80	$1.84 / 85	171	2,101	96.163947%	0.999831	0.002453	0.000244	0.000001	0.000534
T27May22P20.00	PUT	20.00	$0.01		$0.01 / 56	161	4,357	65.366370%	-0.002046	-0.001490	0.014107	0.000072	-0.000001
T27May22C19.00	CALL	19.00	$2.23	$2.25 / 35	$2.38 / 36	157	982	142.517163%	0.999857	0.002493	0.000001	0.000000	0.000521
T27May22C18.00	CALL	18.00	$3.25	$3.20 / 988	$3.35 / 92	123	360	127.106662%	0.999857	0.002522	0.000001	0.000000	0.000493
T27May22C25.50	CALL	25.50	$0.28	$0.28 / 277	$0.37 / 693	100	1	23.985652%	0.281644	-0.007131	0.143752	0.030062	0.008779
T127May22C26.00	CALL	26.00	$0.13		$1.27 / 1,747	50	77	627.392729%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C22.00	CALL	22.00	$0.01		$0.01 / 111	42	3,096	39.692019%	0.060778	-0.027458	0.262232	0.001340	0.000035
T27May22C29.50	CALL	29.50	$0.03	$0.02 / 386	$0.07 / 47	40	0	31.120694%	0.018852	-0.001027	0.019654	0.004110	0.000602
T27May22C24.00	CALL	24.00	$0.01		$0.01 / 1	33	104	112.667192%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P19.50	PUT	19.50	$0.01		$0.01 / 209	26	7,285	87.043582%	-0.000026	-0.000026	0.000244	0.000001	0.000000
T27May22C22.50	CALL	22.50	$0.01		$0.01 / 186	16	503	59.834294%	0.004796	-0.003185	0.030363	0.000155	0.000003
T127May22C25.00	CALL	25.00	$0.92	$0.31 / 4,033	$1.84 / 2,584	10	138	522.461596%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P19.00	PUT	19.00	$0.01		$0.01 / 104	10	3,425	108.550903%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C16.50	CALL	16.50	$4.72	$4.70 / 78	$4.85 / 37	6	11	185.826105%	0.999857	0.002565	0.000001	0.000000	0.000452
T27May22C17.00	CALL	17.00	$4.27	$4.20 / 100	$4.35 / 42	5	15	165.847777%	0.999857	0.002550	0.000001	0.000000	0.000466
T27May22C14.50	CALL	14.50	$6.90	$6.70 / 102	$6.90 / 127	5	5	364.379531%	0.999857	0.002622	0.000001	0.000000	0.000397
T27May22C18.50	CALL	18.50	$2.70	$2.73 / 33	$2.85 / 33	3	55	142.422202%	0.999857	0.002507	0.000001	0.000000	0.000507
T127May22C25.50	CALL	25.50	$0.44	$0.01 / 2,667	$1.44 / 2,635	1	126	458.927262%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C25.00	CALL	25.00	$0.02		$0.01 / 4	1	28	144.009472%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C24.50	CALL	24.50	$1.80	$0.21 / 3,204	$2.34 / 1,535	1	90	541.129473%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P22.50	PUT	22.50	$1.28	$1.15 / 33	$1.27 / 33	1	2	67.257828%	-0.995061	-0.005578	0.030363	0.000155	-0.000614
T27May22P17.50	PUT	17.50	$0.02		$0.02 / 2	1	591	193.359519%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C31.00	CALL	31.00			$0.50 / 1,623	0	0	65.770412%	0.004810	-0.000314	0.005964	0.001247	0.000154
T27May22P31.00	PUT	31.00		$6.95 / 201	$7.40 / 218	0	0	49.906273%	-0.988882	-0.002787	0.005964	0.001247	-0.042273
T127May22C31.00	CALL	31.00			$1.26 / 334	0	0	853.840424%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P31.00	PUT	31.00	$5.77	$4.30 / 2,240	$6.50 / 585	0	1	0.000000%	-0.999857	-0.002150	0.000001	0.000000	-0.000849
T27May22C30.00	CALL	30.00			$0.01 / 3	0	0	274.257178%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P30.00	PUT	30.00		$8.65 / 36	$8.80 / 70	0	0	283.241083%	-0.999857	-0.002178	0.000001	0.000000	-0.000822
T127May22C30.00	CALL	30.00			$1.26 / 485	0	0	813.680154%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P30.00	PUT	30.00	$6.10	$3.30 / 2,275	$5.50 / 644	0	0	0.000000%	-0.999857	-0.002178	0.000001	0.000000	-0.000822
T27May22P29.50	PUT	29.50		$5.55 / 3	$5.80 / 101	0	0	42.691474%	-0.974841	-0.003528	0.019654	0.004110	-0.039772
T127May22C29.50	CALL	29.50	$0.03		$1.26 / 770	0	40	792.712848%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.50	PUT	29.50		$2.71 / 2,455	$4.95 / 308	0	0	0.000000%	-0.999857	-0.002193	0.000001	0.000000	-0.000808
T27May22C29.00	CALL	29.00			$0.04 / 52	0	0	305.918247%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P29.00	PUT	29.00		$7.65 / 36	$7.80 / 90	0	0	259.262798%	-0.999857	-0.002207	0.000001	0.000000	-0.000794
T127May22C29.00	CALL	29.00	$0.04		$1.26 / 1,682	0	100	771.101614%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P29.00	PUT	29.00		$2.21 / 2,452	$4.50 / 353	0	0	0.000000%	-0.999857	-0.002207	0.000001	0.000000	-0.000794
T27May22P28.50	PUT	28.50		$4.20 / 264	$4.85 / 195	0	0	26.131822%	-0.951227	-0.004521	0.038599	0.008072	-0.037655
T127May22C28.50	CALL	28.50	$0.06		$1.26 / 1,740	0	100	748.802593%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P28.50	PUT	28.50		$1.71 / 2,455	$3.95 / 308	0	0	0.000000%	-0.999857	-0.002221	0.000001	0.000000	-0.000781
T27May22C28.00	CALL	28.00			$0.17 / 286	0	0	372.312858%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P28.00	PUT	28.00		$6.65 / 36	$6.80 / 45	0	0	234.079287%	-0.999857	-0.002235	0.000001	0.000000	-0.000767
T127May22C28.00	CALL	28.00	$0.07		$1.26 / 1,701	0	100	725.759406%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P28.00	PUT	28.00		$1.21 / 2,575	$3.45 / 574	0	0	0.000000%	-0.999857	-0.002235	0.000001	0.000000	-0.000767
T27May22P27.50	PUT	27.50		$3.25 / 267	$3.85 / 120	0	0	24.007893%	-0.905969	-0.006029	0.067959	0.014212	-0.034861
T127May22C27.50	CALL	27.50	$0.09		$1.26 / 1,625	0	100	701.921964%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P27.50	PUT	27.50		$0.71 / 2,452	$2.94 / 307	0	0	0.000000%	-0.999857	-0.002250	0.000001	0.000000	-0.000753
T27May22C27.00	CALL	27.00			$0.02 / 2	0	0	221.122357%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P27.00	PUT	27.00		$5.60 / 170	$5.80 / 56	0	0	225.504966%	-0.999857	-0.002264	0.000001	0.000000	-0.000740
T127May22C27.00	CALL	27.00	$0.10		$1.26 / 323	0	4	677.219762%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P27.00	PUT	27.00	$1.68	$0.31 / 706	$2.44 / 615	0	0	0.000000%	-0.999857	-0.002264	0.000001	0.000000	-0.000740
T27May22C26.50	CALL	26.50		$0.12 / 444	$0.18 / 12	0	0	23.991016%	0.165125	-0.005364	0.105869	0.022140	0.005191
T27May22P26.50	PUT	26.50		$2.66 / 43	$2.92 / 248	0	0	30.604349%	-0.828567	-0.007919	0.105869	0.022140	-0.031077
T127May22C26.50	CALL	26.50	$0.32		$1.26 / 231	0	1	651.576652%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P26.50	PUT	26.50			$1.94 / 294	0	0	0.000000%	-0.999857	-0.002278	0.000001	0.000000	-0.000726
T27May22C26.00	CALL	26.00			$0.03 / 26	0	0	204.889263%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P26.00	PUT	26.00	$5.80	$4.65 / 36	$4.80 / 41	0	0	179.432141%	-0.999857	-0.002293	0.000001	0.000000	-0.000712
T127May22P26.00	PUT	26.00			$1.44 / 290	0	0	0.000000%	-0.999857	-0.002293	0.000001	0.000000	-0.000712
T27May22P25.50	PUT	25.50		$0.21 / 674	$3.65 / 579	0	0	27.860813%	-0.712048	-0.009704	0.143752	0.030062	-0.026121
T127May22P25.50	PUT	25.50	$1.48		$1.27 / 228	0	1	0.000000%	-0.999857	-0.002307	0.000001	0.000000	-0.000699
T27May22P25.00	PUT	25.00		$3.65 / 39	$3.80 / 50	0	0	149.482554%	-0.999857	-0.002321	0.000001	0.000000	-0.000685
T127May22P25.00	PUT	25.00	$1.12		$1.26 / 696	0	14	0.000000%	-0.999857	-0.002321	0.000001	0.000000	-0.000685
T27May22C24.50	CALL	24.50	$0.01		$0.03 / 67	0	70	154.417952%	0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P24.50	PUT	24.50		$3.10 / 138	$3.30 / 73	0	0	108.981709%	-0.999857	-0.002336	0.000001	0.000000	-0.000671
T127May22P24.50	PUT	24.50	$1.07		$1.26 / 232	0	3	217.629734%	-0.999857	-0.002336	0.000001	0.000000	-0.000671
T127May22C24.00	CALL	24.00	$1.80	$1.28 / 1,785	$2.01 / 526	0	46	595.476512%	0.000001	0.000000	0.000001	0.000000	0.000000
T127May22P24.00	PUT	24.00	$0.34		$1.26 / 333	0	19	0.000000%	-0.999857	-0.002350	0.000001	0.000000	-0.000658
T27May22C23.50	CALL	23.50	$0.01		$0.02 / 84	0	117	108.144619%	0.000002	-0.000002	0.000021	0.000000	0.000000
T27May22P23.50	PUT	23.50		$2.15 / 35	$2.28 / 35	0	0	80.368087%	-0.999855	-0.002367	0.000021	0.000000	-0.000644
T127May22C23.50	CALL	23.50	$1.41	$1.21 / 2,373	$3.35 / 1,236	0	48	704.918965%	0.000002	-0.000002	0.000021	0.000000	0.000000
T127May22P23.50	PUT	23.50	$0.54		$1.26 / 1,686	0	123	0.000000%	-0.999855	-0.002367	0.000021	0.000000	-0.000644
T27May22C23.00	CALL	23.00	$0.01		$0.01 / 4	0	400	78.446441%	0.000154	-0.000135	0.001290	0.000007	0.000000
T127May22C23.00	CALL	23.00	$2.00	$1.71 / 2,729	$3.85 / 512	0	12	779.745414%	0.000154	-0.000135	0.001290	0.000007	0.000000
T127May22P23.00	PUT	23.00	$0.53		$1.26 / 408	0	2	0.000000%	-0.999704	-0.002514	0.001290	0.000007	-0.000630
T127May22C22.50	CALL	22.50	$2.26	$2.24 / 2,907	$4.35 / 511	0	7	855.848905%	0.004796	-0.003185	0.030363	0.000155	0.000003
T127May22P22.50	PUT	22.50	$0.40		$1.26 / 232	0	1	76.825579%	-0.995061	-0.005578	0.030363	0.000155	-0.000614
T127May22C22.00	CALL	22.00	$3.66	$2.81 / 2,325	$4.85 / 1,195	0	30	935.365006%	0.060778	-0.027458	0.262232	0.001340	0.000035
T127May22P22.00	PUT	22.00	$0.25		$1.26 / 407	0	12	187.585847%	-0.939079	-0.029866	0.262232	0.001340	-0.000568
T127May22C21.50	CALL	21.50		$3.20 / 2,614	$5.55 / 350	0	0	1016.840282%	0.314757	-0.080701	0.773864	0.003954	0.000181
T127May22P21.50	PUT	21.50	$0.25		$1.26 / 232	0	1	256.076815%	-0.685100	-0.083122	0.773864	0.003954	-0.000408
T127May22C21.00	CALL	21.00		$3.70 / 2,584	$6.05 / 360	0	0	1087.950427%	0.728540	-0.074259	0.722290	0.003691	0.000415
T127May22P21.00	PUT	21.00	$0.10		$1.26 / 414	0	1	315.767785%	-0.271317	-0.076695	0.722290	0.003691	-0.000160
T127May22C20.50	CALL	20.50		$4.25 / 2,741	$6.40 / 363	0	0	1147.337403%	0.957690	-0.018286	0.196005	0.001002	0.000537
T127May22P20.50	PUT	20.50			$1.26 / 232	0	0	371.388252%	-0.042167	-0.020736	0.196005	0.001002	-0.000025
T127May22C20.00	CALL	20.00	$3.74	$4.65 / 2,651	$6.85 / 318	0	0	1200.712659%	0.997811	0.000974	0.014107	0.000072	0.000547
T127May22P20.00	PUT	20.00			$1.26 / 499	0	0	424.801472%	-0.002046	-0.001490	0.014107	0.000072	-0.000001
T127May22C19.50	CALL	19.50		$5.25 / 2,746	$7.40 / 362	0	0	1291.752224%	0.999831	0.002453	0.000244	0.000001	0.000534
T127May22P19.50	PUT	19.50			$1.26 / 232	0	0	476.997401%	-0.000026	-0.000026	0.000244	0.000001	0.000000
T127May22C19.00	CALL	19.00	$4.64	$5.75 / 2,746	$7.90 / 362	0	1	1365.532789%	0.999857	0.002493	0.000001	0.000000	0.000521
T127May22P19.00	PUT	19.00			$1.26 / 233	0	0	528.588066%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P18.50	PUT	18.50	$0.01		$0.01 / 6	0	1,197	130.104725%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C18.50	CALL	18.50		$6.20 / 2,594	$8.55 / 355	0	0	1453.894743%	0.999857	0.002507	0.000001	0.000000	0.000507
T127May22P18.50	PUT	18.50			$1.26 / 233	0	0	580.000870%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P18.00	PUT	18.00	$0.01		$0.02 / 24	0	2,663	169.429729%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C18.00	CALL	18.00		$6.70 / 2,594	$9.05 / 351	0	0	1531.062802%	0.999857	0.002522	0.000001	0.000000	0.000493
T127May22P18.00	PUT	18.00			$1.26 / 233	0	0	631.553788%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C17.50	CALL	17.50	$2.62	$3.70 / 73	$3.85 / 55	0	2	146.293115%	0.999857	0.002536	0.000001	0.000000	0.000479
T27May22P17.00	PUT	17.00	$0.01		$0.01 / 110	0	483	196.201668%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C17.00	CALL	17.00		$7.70 / 2,594	$10.05 / 356	0	0	1691.440289%	0.999857	0.002550	0.000001	0.000000	0.000466
T127May22P17.00	PUT	17.00	$0.07		$1.26 / 233	0	0	736.082737%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P16.50	PUT	16.50	$0.01		$0.01 / 2	0	4,365	218.988139%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C16.00	CALL	16.00	$4.90	$5.20 / 68	$5.40 / 109	0	10	281.630099%	0.999857	0.002579	0.000001	0.000000	0.000438
T27May22P16.00	PUT	16.00	$0.01		$0.01 / 10	0	71	242.263713%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C15.50	CALL	15.50	$5.38	$5.70 / 62	$5.85 / 58	0	10	227.268744%	0.999857	0.002593	0.000001	0.000000	0.000425
T27May22P15.50	PUT	15.50	$0.02		$0.03 / 21	0	27	312.753295%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C15.00	CALL	15.00	$5.87	$6.20 / 49	$6.40 / 165	0	6	336.074376%	0.999857	0.002608	0.000001	0.000000	0.000411
T27May22P15.00	PUT	15.00	$0.02		$0.01 / 12	0	97	290.536652%	-0.000001	0.000000	0.000001	0.000000	0.000000
T127May22C15.00	CALL	15.00		$9.65 / 2,837	$11.85 / 469	0	0	2003.891018%	0.999857	0.002608	0.000001	0.000000	0.000411
T127May22P15.00	PUT	15.00			$0.74 / 385	0	0	762.543981%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22P14.50	PUT	14.50	$0.04		$0.01 / 2	0	255	315.661332%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C14.00	CALL	14.00	$6.87	$7.20 / 80	$7.35 / 56	0	10	293.940733%	0.999857	0.002636	0.000001	0.000000	0.000384
T27May22P14.00	PUT	14.00			$0.03 / 12	0	0	398.564086%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C13.00	CALL	13.00	$7.85	$8.20 / 88	$8.35 / 43	0	10	342.085793%	0.999857	0.002665	0.000001	0.000000	0.000356
T27May22P13.00	PUT	13.00			$0.61 / 48	0	0	911.389660%	-0.000001	0.000000	0.000001	0.000000	0.000000
T27May22C12.00	CALL	12.00		$9.20 / 60	$9.40 / 171	0	0	520.100227%	0.999857	0.002694	0.000001	0.000000	0.000329
T27May22P12.00	PUT	12.00			$0.01 / 2	0	0	454.070822%	-0.000001	0.000000	0.000001	0.000000	0.000000