T Option Chain
End of day data from July 1, 2022 for T options expiring on September 16, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| T16Sep22P21.00 | PUT | 21.00 | $0.91 | $0.91 / 5 | $0.92 / 13 | 1,086 | 11,143 | 25.490827% | -0.442125 | -0.011198 | 0.094749 | 0.038516 | -0.023441 |
| T16Sep22C22.00 | CALL | 22.00 | $0.58 | $0.56 / 524 | $0.60 / 7 | 814 | 14,537 | 23.846793% | 0.452090 | -0.009366 | 0.095039 | 0.038634 | 0.017880 |
| T16Sep22C21.00 | CALL | 21.00 | $1.05 | $1.02 / 1,291 | $1.08 / 30 | 799 | 33,809 | 25.193975% | 0.546617 | -0.009117 | 0.094749 | 0.038516 | 0.021273 |
| T16Sep22C23.00 | CALL | 23.00 | $0.28 | $0.28 / 406 | $0.30 / 1 | 424 | 8,715 | 23.148716% | 0.363933 | -0.009051 | 0.090314 | 0.036713 | 0.014586 |
| T16Sep22P19.00 | PUT | 19.00 | $0.36 | $0.32 / 1,457 | $0.36 / 297 | 163 | 68,840 | 29.658805% | -0.255043 | -0.008951 | 0.077402 | 0.031464 | -0.013115 |
| T16Sep22C25.00 | CALL | 25.00 | $0.06 | $0.07 / 166 | $0.08 / 11 | 116 | 2,172 | 24.150438% | 0.218886 | -0.007291 | 0.071200 | 0.028943 | 0.008955 |
| T16Sep22C19.00 | CALL | 19.00 | $2.50 | $2.41 / 1,540 | $2.53 / 13 | 73 | 3,832 | 29.320472% | 0.733699 | -0.006777 | 0.077402 | 0.031464 | 0.027340 |
| T16Sep22C20.00 | CALL | 20.00 | $1.68 | $1.65 / 2,825 | $1.76 / 3,813 | 64 | 24,139 | 27.396051% | 0.642492 | -0.008238 | 0.088768 | 0.036085 | 0.024520 |
| T16Sep22P20.00 | PUT | 20.00 | $0.58 | $0.55 / 997 | $0.58 / 524 | 57 | 33,126 | 27.478289% | -0.346249 | -0.010366 | 0.088768 | 0.036085 | -0.018064 |
| T116Sep22C23.00 | CALL | 23.00 | $2.05 | $2.03 / 971 | $2.22 / 1,942 | 52 | 1,364 | 73.292754% | 0.363933 | -0.009051 | 0.090314 | 0.036713 | 0.014586 |
| T116Sep22C30.00 | CALL | 30.00 | $0.08 | $0.05 / 1,331 | $0.11 / 56 | 48 | 4,595 | 43.146157% | 0.043226 | -0.002328 | 0.022189 | 0.009020 | 0.001823 |
| T16Sep22C24.00 | CALL | 24.00 | $0.15 | $0.11 / 2,203 | $0.15 / 55 | 37 | 4,083 | 22.679822% | 0.285602 | -0.008306 | 0.081866 | 0.033279 | 0.011575 |
| T116Sep22C26.00 | CALL | 26.00 | $0.52 | $0.49 / 1,363 | $0.60 / 3 | 32 | 32,859 | 49.957627% | 0.164132 | -0.006158 | 0.059711 | 0.024273 | 0.006769 |
| T16Sep22P22.00 | PUT | 22.00 | $1.66 | $1.44 / 46 | $1.50 / 748 | 23 | 655 | 24.924491% | -0.536651 | -0.011401 | 0.095039 | 0.038634 | -0.028963 |
| T116Sep22P23.00 | PUT | 23.00 | $0.49 | $0.46 / 434 | $0.54 / 256 | 20 | 3,581 | 0.000000% | -0.624808 | -0.011039 | 0.090314 | 0.036713 | -0.034386 |
| T116Sep22P24.00 | PUT | 24.00 | $0.85 | $0.75 / 413 | $0.87 / 559 | 18 | 8,700 | 0.000000% | -0.703139 | -0.010247 | 0.081866 | 0.033279 | -0.039526 |
| T116Sep22C27.00 | CALL | 27.00 | $0.31 | $0.30 / 10 | $0.33 / 1 | 16 | 24,353 | 46.051306% | 0.120639 | -0.005030 | 0.048495 | 0.019714 | 0.005009 |
| T16Sep22P18.00 | PUT | 18.00 | $0.23 | $0.21 / 879 | $0.23 / 1,110 | 12 | 10,327 | 32.935452% | -0.174484 | -0.007124 | 0.062093 | 0.025241 | -0.008857 |
| T116Sep22C25.00 | CALL | 25.00 | $0.90 | $0.84 / 1,670 | $0.97 / 1,830 | 10 | 6,982 | 55.485464% | 0.218886 | -0.007291 | 0.071200 | 0.028943 | 0.008955 |
| T16Sep22P15.00 | PUT | 15.00 | $0.07 | $0.06 / 143 | $0.08 / 424 | 10 | 3,356 | 44.300936% | -0.030366 | -0.001876 | 0.016623 | 0.006757 | -0.001494 |
| T16Sep22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 52 | $0.04 / 107 | 3 | 277 | 26.484976% | 0.120639 | -0.005030 | 0.048495 | 0.019714 | 0.005009 |
| T16Sep22P24.00 | PUT | 24.00 | $3.45 | $3.00 / 97 | $3.10 / 170 | 2 | 31 | 26.191141% | -0.703139 | -0.010247 | 0.081866 | 0.033279 | -0.039526 |
| T116Sep22C24.00 | CALL | 24.00 | $1.13 | $1.34 / 986 | $1.51 / 654 | 1 | 31,640 | 63.064067% | 0.285602 | -0.008306 | 0.081866 | 0.033279 | 0.011575 |
| T16Sep22P23.00 | PUT | 23.00 | $2.21 | $2.16 / 5 | $2.24 / 453 | 1 | 73 | 25.238372% | -0.624808 | -0.011039 | 0.090314 | 0.036713 | -0.034386 |
| T116Sep22P22.00 | PUT | 22.00 | $0.40 | $0.29 / 905 | $0.35 / 253 | 1 | 6,567 | 0.000000% | -0.536651 | -0.011401 | 0.095039 | 0.038634 | -0.028963 |
| T16Sep22C17.00 | CALL | 17.00 | $3.95 | $4.25 / 748 | $4.35 / 34 | 1 | 319 | 37.879290% | 0.879523 | -0.002883 | 0.045190 | 0.018370 | 0.030716 |
| T116Sep22P40.00 | PUT | 40.00 | | $15.30 / 1,380 | $16.95 / 815 | 0 | 0 | 0.000000% | -0.988049 | -0.001259 | 0.000581 | 0.000236 | -0.085139 |
| T116Sep22C40.00 | CALL | 40.00 | $0.01 | | $0.24 / 2,223 | 0 | 91 | 84.455635% | 0.000692 | -0.000062 | 0.000581 | 0.000236 | 0.000030 |
| T116Sep22C39.00 | CALL | 39.00 | $0.08 | | $0.24 / 1,990 | 0 | 10 | 81.979143% | 0.001080 | -0.000093 | 0.000875 | 0.000356 | 0.000047 |
| T116Sep22P39.00 | PUT | 39.00 | $13.83 | $13.50 / 3,598 | $15.95 / 2,552 | 0 | 12 | 0.000000% | -0.987662 | -0.001337 | 0.000875 | 0.000356 | -0.082993 |
| T116Sep22C38.00 | CALL | 38.00 | $0.04 | | $0.24 / 2,117 | 0 | 54 | 79.414245% | 0.001677 | -0.000139 | 0.001307 | 0.000532 | 0.000072 |
| T116Sep22P38.00 | PUT | 38.00 | | $12.65 / 3,282 | $14.95 / 631 | 0 | 0 | 0.000000% | -0.987065 | -0.001429 | 0.001307 | 0.000532 | -0.080838 |
| T116Sep22C37.00 | CALL | 37.00 | $0.05 | | $0.24 / 2,168 | 0 | 98 | 76.754433% | 0.002589 | -0.000206 | 0.001939 | 0.000788 | 0.000111 |
| T116Sep22P37.00 | PUT | 37.00 | | $11.65 / 3,282 | $13.95 / 631 | 0 | 0 | 0.000000% | -0.986153 | -0.001543 | 0.001939 | 0.000788 | -0.078669 |
| T116Sep22C36.00 | CALL | 36.00 | $0.04 | | $0.24 / 3,006 | 0 | 475 | 73.992422% | 0.003972 | -0.000302 | 0.002850 | 0.001158 | 0.000171 |
| T116Sep22P36.00 | PUT | 36.00 | $12.27 | $10.90 / 3,565 | $12.95 / 799 | 0 | 13 | 0.000000% | -0.984769 | -0.001685 | 0.002850 | 0.001158 | -0.076481 |
| T116Sep22C35.00 | CALL | 35.00 | $0.08 | | $0.14 / 1,937 | 0 | 887 | 63.616249% | 0.006051 | -0.000440 | 0.004146 | 0.001685 | 0.000259 |
| T116Sep22P35.00 | PUT | 35.00 | $9.63 | $9.65 / 3,627 | $11.85 / 2,597 | 0 | 33 | 0.000000% | -0.982690 | -0.001869 | 0.004146 | 0.001685 | -0.074263 |
| T116Sep22P34.00 | PUT | 34.00 | $11.27 | $9.30 / 1,497 | $10.95 / 2,653 | 0 | 50 | 0.000000% | -0.979595 | -0.002108 | 0.005966 | 0.002425 | -0.072002 |
| T116Sep22C34.00 | CALL | 34.00 | $0.05 | | $0.07 / 5 | 0 | 196 | 53.639214% | 0.009146 | -0.000631 | 0.005966 | 0.002425 | 0.000391 |
| T116Sep22P33.00 | PUT | 33.00 | $10.27 | $8.30 / 1,533 | $9.95 / 2,673 | 0 | 61 | 0.000000% | -0.975039 | -0.002418 | 0.008476 | 0.003446 | -0.069680 |
| T116Sep22C33.00 | CALL | 33.00 | $0.09 | | $0.13 / 4 | 0 | 201 | 57.044709% | 0.013702 | -0.000896 | 0.008476 | 0.003446 | 0.000584 |
| T116Sep22P32.00 | PUT | 32.00 | $6.62 | $7.30 / 1,490 | $8.95 / 2,594 | 0 | 25 | 0.000000% | -0.968415 | -0.002821 | 0.011875 | 0.004827 | -0.067271 |
| T116Sep22C32.00 | CALL | 32.00 | $0.07 | $0.01 / 1 | $0.13 / 5 | 0 | 834 | 48.127423% | 0.020326 | -0.001252 | 0.011875 | 0.004827 | 0.000864 |
| T116Sep22P31.00 | PUT | 31.00 | $9.50 | $6.30 / 1,867 | $7.95 / 3,065 | 0 | 206 | 0.000000% | -0.958919 | -0.003339 | 0.016376 | 0.006657 | -0.064743 |
| T116Sep22C31.00 | CALL | 31.00 | $0.07 | | $0.24 / 2,231 | 0 | 854 | 58.296845% | 0.029823 | -0.001723 | 0.016376 | 0.006657 | 0.001263 |
| T116Sep22P30.00 | PUT | 30.00 | $4.85 | $5.30 / 1,608 | $6.65 / 2,666 | 0 | 54 | 0.000000% | -0.945516 | -0.003990 | 0.022189 | 0.009020 | -0.062054 |
| T16Sep22P30.00 | PUT | 30.00 | $9.60 | $8.85 / 167 | $9.05 / 43 | 0 | 15 | 47.455874% | -0.945516 | -0.003990 | 0.022189 | 0.009020 | -0.062054 |
| T16Sep22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 26 | $0.03 / 193 | 0 | 167 | 34.517015% | 0.043226 | -0.002328 | 0.022189 | 0.009020 | 0.001823 |
| T116Sep22C29.00 | CALL | 29.00 | $0.10 | $0.05 / 2 | $0.24 / 2,147 | 0 | 1,279 | 45.086229% | 0.061810 | -0.003083 | 0.029473 | 0.011981 | 0.002595 |
| T16Sep22P29.00 | PUT | 29.00 | $8.60 | $7.85 / 206 | $8.10 / 234 | 0 | 23 | 45.469209% | -0.926932 | -0.004791 | 0.029473 | 0.011981 | -0.059152 |
| T16Sep22C29.00 | CALL | 29.00 | $0.05 | | $0.03 / 17 | 0 | 168 | 33.656106% | 0.061810 | -0.003083 | 0.029473 | 0.011981 | 0.002595 |
| T116Sep22P29.00 | PUT | 29.00 | $5.75 | $3.65 / 3,827 | $5.95 / 2,810 | 0 | 110 | 0.000000% | -0.926932 | -0.004791 | 0.029473 | 0.011981 | -0.059152 |
| T16Sep22P28.00 | PUT | 28.00 | $7.65 | $6.85 / 157 | $7.10 / 227 | 0 | 39 | 41.451156% | -0.901672 | -0.005744 | 0.038284 | 0.015563 | -0.055981 |
| T16Sep22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 164 | $0.03 / 29 | 0 | 272 | 28.724570% | 0.087070 | -0.003989 | 0.038284 | 0.015563 | 0.003637 |
| T116Sep22P28.00 | PUT | 28.00 | $5.49 | $3.55 / 855 | $3.70 / 223 | 0 | 321 | 0.000000% | -0.901672 | -0.005744 | 0.038284 | 0.015563 | -0.055981 |
| T116Sep22C28.00 | CALL | 28.00 | $0.15 | $0.05 / 48 | $0.30 / 1,593 | 0 | 5,180 | 43.216015% | 0.087070 | -0.003989 | 0.038284 | 0.015563 | 0.003637 |
| T16Sep22P27.00 | PUT | 27.00 | $6.65 | $5.85 / 171 | $6.10 / 229 | 0 | 19 | 37.218028% | -0.868102 | -0.006832 | 0.048495 | 0.019714 | -0.052480 |
| T116Sep22P27.00 | PUT | 27.00 | $3.15 | $2.67 / 1,356 | $2.80 / 343 | 0 | 2,303 | 0.000000% | -0.868102 | -0.006832 | 0.048495 | 0.019714 | -0.052480 |
| T16Sep22P26.00 | PUT | 26.00 | $5.70 | $4.95 / 24 | $5.05 / 1,386 | 0 | 1,935 | 34.158543% | -0.824609 | -0.008006 | 0.059711 | 0.024273 | -0.048591 |
| T116Sep22P26.00 | PUT | 26.00 | $3.66 | $1.88 / 1,364 | $2.01 / 387 | 0 | 1,550 | 0.000000% | -0.824609 | -0.008006 | 0.059711 | 0.024273 | -0.048591 |
| T16Sep22C26.00 | CALL | 26.00 | $0.02 | $0.04 / 306 | $0.05 / 211 | 0 | 780 | 25.586278% | 0.164132 | -0.006158 | 0.059711 | 0.024273 | 0.006769 |
| T16Sep22P25.00 | PUT | 25.00 | $4.35 | $3.90 / 82 | $4.10 / 176 | 0 | 28 | 29.277073% | -0.769855 | -0.009185 | 0.071200 | 0.028943 | -0.044275 |
| T116Sep22P25.00 | PUT | 25.00 | $3.30 | $1.24 / 1,133 | $1.36 / 490 | 0 | 1,320 | 0.000000% | -0.769855 | -0.009185 | 0.071200 | 0.028943 | -0.044275 |
| T116Sep22C22.00 | CALL | 22.00 | $2.00 | $2.84 / 1,236 | $3.05 / 1,572 | 0 | 526 | 85.136242% | 0.452090 | -0.009366 | 0.095039 | 0.038634 | 0.017880 |
| T116Sep22C21.00 | CALL | 21.00 | $3.20 | $3.50 / 2,627 | $4.00 / 956 | 0 | 69 | 95.714783% | 0.546617 | -0.009117 | 0.094749 | 0.038516 | 0.021273 |
| T116Sep22P21.00 | PUT | 21.00 | $0.26 | | $0.22 / 6 | 0 | 1,209 | 7.420005% | -0.442125 | -0.011198 | 0.094749 | 0.038516 | -0.023441 |
| T116Sep22P20.00 | PUT | 20.00 | $0.50 | $0.05 / 16 | $0.33 / 3,207 | 0 | 3,266 | 15.739688% | -0.346249 | -0.010366 | 0.088768 | 0.036085 | -0.018064 |
| T116Sep22C20.00 | CALL | 20.00 | $3.75 | $3.45 / 3,671 | $5.65 / 2,655 | 0 | 47 | 105.616998% | 0.642492 | -0.008238 | 0.088768 | 0.036085 | 0.024520 |
| T116Sep22P19.00 | PUT | 19.00 | $0.16 | $0.09 / 1 | $0.24 / 1,511 | 0 | 168 | 22.571323% | -0.255043 | -0.008951 | 0.077402 | 0.031464 | -0.013115 |
| T116Sep22C19.00 | CALL | 19.00 | $6.30 | $4.30 / 3,591 | $6.65 / 763 | 0 | 1 | 118.745288% | 0.733699 | -0.006777 | 0.077402 | 0.031464 | 0.027340 |
| T16Sep22C18.00 | CALL | 18.00 | $3.10 | $3.30 / 1,079 | $3.40 / 42 | 0 | 798 | 32.662608% | 0.814258 | -0.004903 | 0.062093 | 0.025241 | 0.029469 |
| T116Sep22P18.00 | PUT | 18.00 | $0.50 | | $0.24 / 1,376 | 0 | 76 | 33.898696% | -0.174484 | -0.007124 | 0.062093 | 0.025241 | -0.008857 |
| T116Sep22C18.00 | CALL | 18.00 | $7.65 | $5.45 / 3,628 | $7.65 / 2,617 | 0 | 29 | 136.560905% | 0.814258 | -0.004903 | 0.062093 | 0.025241 | 0.029469 |
| T116Sep22P17.00 | PUT | 17.00 | $0.12 | $0.02 / 223 | $0.24 / 2,062 | 0 | 93 | 35.357862% | -0.109218 | -0.005151 | 0.045190 | 0.018370 | -0.005480 |
| T16Sep22P17.00 | PUT | 17.00 | $0.19 | $0.14 / 12 | $0.15 / 360 | 0 | 3,408 | 36.385150% | -0.109218 | -0.005151 | 0.045190 | 0.018370 | -0.005480 |
| T116Sep22C17.00 | CALL | 17.00 | $7.10 | $6.45 / 3,283 | $8.65 / 610 | 0 | 0 | 152.827777% | 0.879523 | -0.002883 | 0.045190 | 0.018370 | 0.030716 |
| T16Sep22C16.00 | CALL | 16.00 | $4.80 | $5.25 / 221 | $5.35 / 19 | 0 | 51 | 45.950335% | 0.927312 | -0.001011 | 0.029331 | 0.011923 | 0.031017 |
| T116Sep22P16.00 | PUT | 16.00 | $0.06 | | $0.21 / 1,315 | 0 | 128 | 48.526571% | -0.061429 | -0.003325 | 0.029331 | 0.011923 | -0.003051 |
| T116Sep22C16.00 | CALL | 16.00 | $8.22 | $7.45 / 3,284 | $9.65 / 610 | 0 | 2 | 169.925218% | 0.927312 | -0.001011 | 0.029331 | 0.011923 | 0.031017 |
| T16Sep22P16.00 | PUT | 16.00 | $0.14 | $0.09 / 783 | $0.11 / 1,818 | 0 | 4,162 | 40.263028% | -0.061429 | -0.003325 | 0.029331 | 0.011923 | -0.003051 |
| T116Sep22P15.00 | PUT | 15.00 | $0.14 | | $0.24 / 2,181 | 0 | 101 | 59.093310% | -0.030366 | -0.001876 | 0.016623 | 0.006757 | -0.001494 |
| T116Sep22C15.00 | CALL | 15.00 | $9.22 | $8.45 / 3,580 | $10.65 / 2,880 | 0 | 15 | 188.094751% | 0.958376 | 0.000485 | 0.016623 | 0.006757 | 0.030444 |
| T16Sep22C15.00 | CALL | 15.00 | $4.40 | $6.25 / 188 | $6.35 / 25 | 0 | 62 | 54.396379% | 0.958376 | 0.000485 | 0.016623 | 0.006757 | 0.030444 |
| T16Sep22C14.00 | CALL | 14.00 | $5.50 | $7.20 / 206 | $7.40 / 64 | 0 | 5 | 63.318994% | 0.975905 | 0.001506 | 0.008012 | 0.003257 | 0.029182 |
| T16Sep22P14.00 | PUT | 14.00 | $0.05 | $0.04 / 28 | $0.06 / 102 | 0 | 35 | 48.602435% | -0.012837 | -0.000901 | 0.008012 | 0.003257 | -0.000627 |
| T16Sep22C13.00 | CALL | 13.00 | | $8.15 / 219 | $8.40 / 43 | 0 | 0 | 70.379851% | 0.984258 | 0.002098 | 0.003176 | 0.001291 | 0.027462 |
| T16Sep22P13.00 | PUT | 13.00 | $0.05 | $0.02 / 169 | $0.06 / 1,146 | 0 | 551 | 54.033718% | -0.004484 | -0.000356 | 0.003176 | 0.001291 | -0.000217 |
| T16Sep22C12.00 | CALL | 12.00 | $8.48 | $9.25 / 169 | $9.40 / 207 | 0 | 226 | 85.564105% | 0.987503 | 0.002389 | 0.000991 | 0.000403 | 0.025491 |
| T16Sep22P12.00 | PUT | 12.00 | $0.02 | $0.02 / 1 | $0.03 / 20 | 0 | 436 | 57.560105% | -0.001238 | -0.000111 | 0.000991 | 0.000403 | -0.000060 |
| T16Sep22C10.00 | CALL | 10.00 | $9.33 | $11.25 / 186 | $11.35 / 47 | 0 | 601 | 106.341899% | 0.988705 | 0.002589 | 0.000037 | 0.000015 | 0.021290 |
| T16Sep22P10.00 | PUT | 10.00 | $0.04 | | $0.04 / 83 | 0 | 16 | 79.411302% | -0.000036 | -0.000004 | 0.000037 | 0.000015 | -0.000002 |