T Option Chain
End of day data from July 1, 2022 for T options expiring on October 21, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| T21Oct22C23.00 | CALL | 23.00 | $0.41 | $0.40 / 362 | $0.43 / 1 | 342 | 5,549 | 23.092956% | 0.391484 | -0.007463 | 0.076416 | 0.045003 | 0.022061 |
| T21Oct22P19.00 | PUT | 19.00 | $0.52 | $0.50 / 13 | $0.53 / 69 | 240 | 2,026 | 29.286253% | -0.282694 | -0.007915 | 0.067507 | 0.039756 | -0.021734 |
| T21Oct22C22.00 | CALL | 22.00 | $0.74 | $0.69 / 254 | $0.75 / 5 | 160 | 5,751 | 23.587481% | 0.465233 | -0.007556 | 0.078833 | 0.046426 | 0.025861 |
| T21Oct22C24.00 | CALL | 24.00 | $0.22 | $0.21 / 561 | $0.25 / 13 | 153 | 1,284 | 22.961818% | 0.324160 | -0.007101 | 0.071686 | 0.042217 | 0.018482 |
| T21Oct22C21.00 | CALL | 21.00 | $1.21 | $1.16 / 2,477 | $1.28 / 1 | 124 | 11,447 | 25.482583% | 0.543394 | -0.007318 | 0.078333 | 0.046131 | 0.029724 |
| T21Oct22P12.00 | PUT | 12.00 | $0.05 | $0.03 / 103 | $0.06 / 44 | 120 | 305 | 52.105138% | -0.005567 | -0.000360 | 0.003197 | 0.001883 | -0.000397 |
| T21Oct22P13.00 | PUT | 13.00 | $0.07 | $0.04 / 360 | $0.09 / 621 | 60 | 315 | 48.559119% | -0.014056 | -0.000813 | 0.007193 | 0.004236 | -0.001010 |
| T21Oct22C20.00 | CALL | 20.00 | $1.87 | $1.78 / 2,372 | $1.90 / 3,209 | 21 | 3,202 | 27.214912% | 0.623148 | -0.006715 | 0.074552 | 0.043905 | 0.033443 |
| T21Oct22P17.00 | PUT | 17.00 | $0.29 | $0.22 / 404 | $0.24 / 137 | 14 | 1,223 | 34.137174% | -0.147132 | -0.005320 | 0.046090 | 0.027143 | -0.011012 |
| T21Oct22P24.00 | PUT | 24.00 | $3.58 | $3.15 / 2,547 | $3.40 / 1,002 | 12 | 19 | 27.168743% | -0.659571 | -0.009029 | 0.071686 | 0.042217 | -0.055428 |
| T121Oct22C28.00 | CALL | 28.00 | $0.25 | $0.24 / 1,472 | $0.31 / 258 | 10 | 1,165 | 40.787783% | 0.132899 | -0.004403 | 0.043024 | 0.025337 | 0.007832 |
| T21Oct22P20.00 | PUT | 20.00 | $0.79 | $0.77 / 147 | $0.82 / 3,585 | 9 | 4,283 | 27.768567% | -0.360583 | -0.008828 | 0.074552 | 0.043905 | -0.028149 |
| T21Oct22P18.00 | PUT | 18.00 | $0.34 | $0.33 / 138 | $0.35 / 182 | 9 | 1,770 | 31.484418% | -0.210391 | -0.006708 | 0.057695 | 0.033977 | -0.015950 |
| T21Oct22C19.00 | CALL | 19.00 | $2.38 | $2.47 / 3,589 | $2.62 / 1,546 | 8 | 2,730 | 28.354152% | 0.701037 | -0.005755 | 0.067507 | 0.039756 | 0.036778 |
| T21Oct22P21.00 | PUT | 21.00 | $1.18 | $1.17 / 168 | $1.22 / 240 | 5 | 8,495 | 26.537491% | -0.440336 | -0.009385 | 0.078333 | 0.046131 | -0.034947 |
| T121Oct22P24.00 | PUT | 24.00 | $1.26 | $1.00 / 1,492 | $1.19 / 726 | 4 | 361 | 0.000000% | -0.659571 | -0.009029 | 0.071686 | 0.042217 | -0.055428 |
| T21Oct22C30.00 | CALL | 30.00 | $0.02 | | $0.04 / 541 | 2 | 297 | 32.076573% | 0.079645 | -0.003068 | 0.029712 | 0.017498 | 0.004746 |
| T21Oct22C28.00 | CALL | 28.00 | $0.02 | | $0.03 / 2 | 2 | 143 | 25.658747% | 0.132899 | -0.004403 | 0.043024 | 0.025337 | 0.007832 |
| T21Oct22C25.00 | CALL | 25.00 | $0.12 | $0.11 / 544 | $0.14 / 12 | 2 | 840 | 23.083932% | 0.264448 | -0.006544 | 0.065345 | 0.038482 | 0.015230 |
| T21Oct22P16.00 | PUT | 16.00 | $0.20 | $0.15 / 132 | $0.17 / 198 | 2 | 742 | 37.166476% | -0.095494 | -0.003901 | 0.034012 | 0.020030 | -0.007064 |
| T121Oct22P26.00 | PUT | 26.00 | $2.23 | $2.11 / 2,266 | $2.35 / 382 | 1 | 485 | 0.000000% | -0.770923 | -0.007703 | 0.058078 | 0.034203 | -0.067706 |
| T21Oct22P22.00 | PUT | 22.00 | $2.02 | $1.69 / 1,055 | $1.79 / 470 | 1 | 760 | 25.782731% | -0.518498 | -0.009577 | 0.078833 | 0.046426 | -0.041890 |
| T121Oct22C35.00 | CALL | 35.00 | $0.18 | | $0.24 / 1,836 | 0 | 3 | 59.445590% | 0.019378 | -0.000991 | 0.009467 | 0.005575 | 0.001177 |
| T121Oct22P35.00 | PUT | 35.00 | $11.93 | $10.15 / 930 | $12.05 / 657 | 0 | 1 | 0.000000% | -0.964353 | -0.002408 | 0.009467 | 0.005575 | -0.106609 |
| T121Oct22C32.00 | CALL | 32.00 | $0.09 | $0.03 / 478 | $0.24 / 1,801 | 0 | 274 | 45.552828% | 0.046152 | -0.002018 | 0.019413 | 0.011432 | 0.002775 |
| T121Oct22P32.00 | PUT | 32.00 | $9.29 | $6.65 / 3,299 | $9.10 / 2,593 | 0 | 11 | 0.000000% | -0.937579 | -0.003574 | 0.019413 | 0.011432 | -0.095772 |
| T121Oct22C31.00 | CALL | 31.00 | $0.22 | $0.05 / 580 | $0.24 / 1,802 | 0 | 320 | 43.557023% | 0.060857 | -0.002504 | 0.024165 | 0.014231 | 0.003644 |
| T121Oct22P31.00 | PUT | 31.00 | $5.90 | $5.65 / 3,665 | $8.10 / 2,699 | 0 | 65 | 0.000000% | -0.922874 | -0.004107 | 0.024165 | 0.014231 | -0.091824 |
| T21Oct22P30.00 | PUT | 30.00 | | $8.95 / 123 | $9.20 / 161 | 0 | 0 | 43.636472% | -0.904086 | -0.004718 | 0.029712 | 0.017498 | -0.087642 |
| T121Oct22C30.00 | CALL | 30.00 | $0.79 | $0.10 / 16 | $0.24 / 1,922 | 0 | 824 | 42.216372% | 0.079645 | -0.003068 | 0.029712 | 0.017498 | 0.004746 |
| T121Oct22P30.00 | PUT | 30.00 | $6.20 | $5.30 / 2,787 | $7.15 / 2,665 | 0 | 54 | 0.000000% | -0.904086 | -0.004718 | 0.029712 | 0.017498 | -0.087642 |
| T21Oct22P29.00 | PUT | 29.00 | $8.63 | $7.95 / 130 | $8.20 / 151 | 0 | 2 | 40.298384% | -0.880370 | -0.005401 | 0.036032 | 0.021220 | -0.083181 |
| T121Oct22C29.00 | CALL | 29.00 | $0.40 | $0.14 / 260 | $0.28 / 12 | 0 | 246 | 41.242996% | 0.103361 | -0.003706 | 0.036032 | 0.021220 | 0.006127 |
| T21Oct22C29.00 | CALL | 29.00 | $0.02 | | $0.04 / 51 | 0 | 311 | 29.552589% | 0.103361 | -0.003706 | 0.036032 | 0.021220 | 0.006127 |
| T121Oct22P29.00 | PUT | 29.00 | $4.36 | $4.55 / 1,117 | $4.95 / 1,296 | 0 | 27 | 0.000000% | -0.880370 | -0.005401 | 0.036032 | 0.021220 | -0.083181 |
| T21Oct22P28.00 | PUT | 28.00 | | $6.95 / 142 | $7.25 / 195 | 0 | 0 | 37.989490% | -0.850832 | -0.006145 | 0.043024 | 0.025337 | -0.078397 |
| T121Oct22P28.00 | PUT | 28.00 | $4.80 | $3.65 / 2,187 | $4.05 / 1,247 | 0 | 20 | 0.000000% | -0.850832 | -0.006145 | 0.043024 | 0.025337 | -0.078397 |
| T121Oct22P27.00 | PUT | 27.00 | $5.30 | $2.85 / 392 | $3.15 / 1,296 | 0 | 101 | 0.000000% | -0.814602 | -0.006925 | 0.050483 | 0.029730 | -0.073249 |
| T121Oct22C27.00 | CALL | 27.00 | $0.25 | $0.39 / 1,379 | $0.49 / 255 | 0 | 546 | 43.008919% | 0.169129 | -0.005137 | 0.050483 | 0.029730 | 0.009900 |
| T21Oct22C27.00 | CALL | 27.00 | $0.03 | $0.03 / 241 | $0.04 / 16 | 0 | 955 | 23.535926% | 0.169129 | -0.005137 | 0.050483 | 0.029730 | 0.009900 |
| T21Oct22P27.00 | PUT | 27.00 | | $5.95 / 164 | $6.20 / 120 | 0 | 0 | 33.122324% | -0.814602 | -0.006925 | 0.050483 | 0.029730 | -0.073249 |
| T121Oct22C26.00 | CALL | 26.00 | $0.55 | $0.63 / 1,819 | $0.77 / 899 | 0 | 748 | 46.345166% | 0.212807 | -0.005868 | 0.058078 | 0.034203 | 0.012363 |
| T21Oct22C26.00 | CALL | 26.00 | $0.05 | $0.06 / 459 | $0.07 / 27 | 0 | 139 | 23.171566% | 0.212807 | -0.005868 | 0.058078 | 0.034203 | 0.012363 |
| T21Oct22P26.00 | PUT | 26.00 | | $5.00 / 50 | $5.25 / 147 | 0 | 0 | 31.345358% | -0.770923 | -0.007703 | 0.058078 | 0.034203 | -0.067706 |
| T121Oct22P25.00 | PUT | 25.00 | $1.72 | $1.49 / 2,034 | $1.68 / 300 | 0 | 515 | 0.000000% | -0.719283 | -0.008426 | 0.065345 | 0.038482 | -0.061760 |
| T21Oct22P25.00 | PUT | 25.00 | $4.85 | $4.10 / 3 | $4.30 / 581 | 0 | 53 | 29.727300% | -0.719283 | -0.008426 | 0.065345 | 0.038482 | -0.061760 |
| T121Oct22C25.00 | CALL | 25.00 | $0.74 | $0.99 / 2,104 | $1.17 / 1,939 | 0 | 906 | 50.917833% | 0.264448 | -0.006544 | 0.065345 | 0.038482 | 0.015230 |
| T121Oct22C24.00 | CALL | 24.00 | $1.18 | $1.50 / 1,593 | $1.73 / 1,235 | 0 | 437 | 57.306657% | 0.324160 | -0.007101 | 0.071686 | 0.042217 | 0.018482 |
| T121Oct22P23.00 | PUT | 23.00 | $0.90 | $0.65 / 21 | $0.81 / 362 | 0 | 424 | 0.000000% | -0.592246 | -0.009437 | 0.076416 | 0.045003 | -0.048769 |
| T21Oct22P23.00 | PUT | 23.00 | $3.66 | $2.34 / 30 | $2.51 / 265 | 0 | 56 | 25.492593% | -0.592246 | -0.009437 | 0.076416 | 0.045003 | -0.048769 |
| T121Oct22C23.00 | CALL | 23.00 | $1.75 | $2.12 / 2,776 | $2.42 / 764 | 0 | 391 | 64.821272% | 0.391484 | -0.007463 | 0.076416 | 0.045003 | 0.022061 |
| T121Oct22C22.00 | CALL | 22.00 | $4.15 | $2.88 / 2,062 | $3.20 / 1,128 | 0 | 80 | 73.725563% | 0.465233 | -0.007556 | 0.078833 | 0.046426 | 0.025861 |
| T121Oct22P22.00 | PUT | 22.00 | $0.80 | $0.39 / 1,177 | $0.54 / 271 | 0 | 322 | 0.000000% | -0.518498 | -0.009577 | 0.078833 | 0.046426 | -0.041890 |
| T121Oct22C21.00 | CALL | 21.00 | $4.30 | $3.70 / 1,580 | $4.05 / 40 | 0 | 2 | 83.365784% | 0.543394 | -0.007318 | 0.078333 | 0.046131 | 0.029724 |
| T121Oct22P21.00 | PUT | 21.00 | $0.73 | $0.29 / 311 | $0.37 / 264 | 0 | 75 | 7.874335% | -0.440336 | -0.009385 | 0.078333 | 0.046131 | -0.034947 |
| T121Oct22C20.00 | CALL | 20.00 | $5.00 | $4.05 / 3,593 | $5.15 / 729 | 0 | 3 | 90.117698% | 0.623148 | -0.006715 | 0.074552 | 0.043905 | 0.033443 |
| T121Oct22P20.00 | PUT | 20.00 | $0.35 | $0.21 / 117 | $0.27 / 254 | 0 | 342 | 14.047303% | -0.360583 | -0.008828 | 0.074552 | 0.043905 | -0.028149 |
| T121Oct22P19.00 | PUT | 19.00 | $0.40 | | $0.31 / 791 | 0 | 204 | 23.289993% | -0.282694 | -0.007915 | 0.067507 | 0.039756 | -0.021734 |
| T121Oct22C19.00 | CALL | 19.00 | $4.80 | $4.60 / 2,984 | $6.60 / 526 | 0 | 7 | 103.040517% | 0.701037 | -0.005755 | 0.067507 | 0.039756 | 0.036778 |
| T121Oct22P18.00 | PUT | 18.00 | $0.34 | | $0.26 / 458 | 0 | 86 | 28.568018% | -0.210391 | -0.006708 | 0.057695 | 0.033977 | -0.015950 |
| T21Oct22C18.00 | CALL | 18.00 | $3.07 | $3.35 / 2,877 | $3.50 / 1,165 | 0 | 480 | 32.415408% | 0.773339 | -0.004501 | 0.057695 | 0.033977 | 0.039482 |
| T121Oct22C18.00 | CALL | 18.00 | | $5.35 / 2,879 | $7.70 / 485 | 0 | 0 | 114.402030% | 0.773339 | -0.004501 | 0.057695 | 0.033977 | 0.039482 |
| T21Oct22C17.00 | CALL | 17.00 | $4.13 | $4.25 / 1,497 | $4.45 / 42 | 0 | 20 | 37.047415% | 0.836599 | -0.003067 | 0.046090 | 0.027143 | 0.041341 |
| T121Oct22P17.00 | PUT | 17.00 | $0.25 | $0.07 / 210 | $0.24 / 1,114 | 0 | 4 | 30.448205% | -0.147132 | -0.005320 | 0.046090 | 0.027143 | -0.011012 |
| T121Oct22C17.00 | CALL | 17.00 | | $6.35 / 2,887 | $8.70 / 491 | 0 | 0 | 128.073591% | 0.836599 | -0.003067 | 0.046090 | 0.027143 | 0.041341 |
| T121Oct22P16.00 | PUT | 16.00 | $0.30 | | $0.24 / 1,305 | 0 | 15 | 41.550682% | -0.095494 | -0.003901 | 0.034012 | 0.020030 | -0.007064 |
| T121Oct22C16.00 | CALL | 16.00 | $7.15 | $7.35 / 2,888 | $9.70 / 492 | 0 | 0 | 142.448278% | 0.888237 | -0.001602 | 0.034012 | 0.020030 | 0.042210 |
| T21Oct22C16.00 | CALL | 16.00 | $5.40 | $5.25 / 119 | $5.40 / 41 | 0 | 1 | 43.387074% | 0.888237 | -0.001602 | 0.034012 | 0.020030 | 0.042210 |
| T121Oct22P15.00 | PUT | 15.00 | $0.15 | $0.02 / 221 | $0.24 / 1,969 | 0 | 36 | 41.740882% | -0.056655 | -0.002607 | 0.022847 | 0.013455 | -0.004146 |
| T121Oct22C15.00 | CALL | 15.00 | $10.60 | $8.35 / 2,907 | $10.70 / 555 | 0 | 3 | 157.730280% | 0.927075 | -0.000261 | 0.022847 | 0.013455 | 0.042048 |
| T21Oct22P15.00 | PUT | 15.00 | $0.14 | $0.11 / 118 | $0.12 / 222 | 0 | 193 | 40.583672% | -0.056655 | -0.002607 | 0.022847 | 0.013455 | -0.004146 |
| T21Oct22C15.00 | CALL | 15.00 | $6.00 | $6.20 / 154 | $6.40 / 190 | 0 | 38 | 49.766808% | 0.927075 | -0.000261 | 0.022847 | 0.013455 | 0.042048 |
| T21Oct22C14.00 | CALL | 14.00 | $5.70 | $7.20 / 159 | $7.40 / 48 | 0 | 10 | 57.784869% | 0.953579 | 0.000835 | 0.013718 | 0.008079 | 0.040929 |
| T21Oct22P14.00 | PUT | 14.00 | $0.09 | $0.08 / 162 | $0.11 / 1,047 | 0 | 3,149 | 45.365574% | -0.030151 | -0.001558 | 0.013718 | 0.008079 | -0.002185 |
| T21Oct22C13.00 | CALL | 13.00 | | $8.20 / 159 | $8.40 / 187 | 0 | 0 | 66.334014% | 0.969675 | 0.001626 | 0.007193 | 0.004236 | 0.039025 |
| T21Oct22C12.00 | CALL | 12.00 | | $9.20 / 158 | $9.40 / 44 | 0 | 0 | 75.526901% | 0.978164 | 0.002125 | 0.003197 | 0.001883 | 0.036558 |
| T21Oct22C10.00 | CALL | 10.00 | | $11.20 / 160 | $11.40 / 39 | 0 | 0 | 96.474654% | 0.983280 | 0.002542 | 0.000325 | 0.000191 | 0.030764 |
| T21Oct22P10.00 | PUT | 10.00 | $0.03 | $0.01 / 44 | $0.05 / 221 | 0 | 275 | 62.988627% | -0.000451 | -0.000036 | 0.000325 | 0.000191 | -0.000032 |