T Option Chain
End of day data from July 1, 2022 for T options expiring on November 18, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| T18Nov22P20.00 | PUT | 20.00 | $1.09 | $0.88 / 41 | $0.94 / 265 | 3,938 | 8,403 | 26.866557% | -0.366695 | -0.007997 | 0.066921 | 0.049176 | -0.036535 |
| T18Nov22P17.00 | PUT | 17.00 | $0.34 | $0.27 / 1,136 | $0.32 / 244 | 2,180 | 4,223 | 32.831201% | -0.168896 | -0.005249 | 0.045087 | 0.033132 | -0.016105 |
| T18Nov22P10.00 | PUT | 10.00 | $0.04 | $0.02 / 50 | $0.04 / 50 | 120 | 97 | 56.229926% | -0.001399 | -0.000093 | 0.000824 | 0.000605 | -0.000124 |
| T18Nov22C24.00 | CALL | 24.00 | $0.30 | $0.26 / 1,422 | $0.30 / 1 | 77 | 2,915 | 22.339769% | 0.344937 | -0.006379 | 0.065548 | 0.048168 | 0.024044 |
| T18Nov22C23.00 | CALL | 23.00 | $0.52 | $0.47 / 764 | $0.51 / 3 | 60 | 4,674 | 22.774692% | 0.405993 | -0.006594 | 0.068821 | 0.050572 | 0.027964 |
| T18Nov22P19.00 | PUT | 19.00 | $0.76 | $0.60 / 828 | $0.65 / 387 | 55 | 13,215 | 28.572206% | -0.296257 | -0.007291 | 0.061618 | 0.045279 | -0.029058 |
| T18Nov22C21.00 | CALL | 21.00 | $1.36 | $1.28 / 8 | $1.40 / 58 | 48 | 17,739 | 25.765704% | 0.541758 | -0.006384 | 0.069827 | 0.051312 | 0.036217 |
| T18Nov22C22.00 | CALL | 22.00 | $0.86 | $0.81 / 131 | $0.87 / 23 | 40 | 9,705 | 23.982730% | 0.472079 | -0.006609 | 0.070376 | 0.051715 | 0.032070 |
| T18Nov22P16.00 | PUT | 16.00 | $0.23 | $0.20 / 735 | $0.24 / 183 | 37 | 1,133 | 36.043327% | -0.117053 | -0.004073 | 0.035216 | 0.025878 | -0.011022 |
| T18Nov22P18.00 | PUT | 18.00 | $0.45 | $0.43 / 95 | $0.45 / 368 | 17 | 1,196 | 30.910654% | -0.229412 | -0.006353 | 0.054158 | 0.039798 | -0.022175 |
| T118Nov22C25.00 | CALL | 25.00 | $1.02 | $1.12 / 1,026 | $1.34 / 672 | 13 | 265 | 49.200996% | 0.289802 | -0.006009 | 0.061005 | 0.044829 | 0.020412 |
| T18Nov22C20.00 | CALL | 20.00 | $1.84 | $1.90 / 2,062 | $1.97 / 13 | 6 | 11,258 | 27.186920% | 0.613046 | -0.005895 | 0.066921 | 0.049176 | 0.040219 |
| T18Nov22P21.00 | PUT | 21.00 | $1.39 | $1.30 / 12 | $1.35 / 508 | 4 | 1,990 | 25.787632% | -0.437982 | -0.008440 | 0.069827 | 0.051312 | -0.044374 |
| T18Nov22C25.00 | CALL | 25.00 | $0.16 | $0.15 / 171 | $0.17 / 19 | 3 | 16,797 | 22.352401% | 0.289802 | -0.006009 | 0.061005 | 0.044829 | 0.020412 |
| T18Nov22C18.00 | CALL | 18.00 | $3.15 | $3.40 / 1,945 | $3.55 / 8 | 3 | 78 | 32.017063% | 0.750328 | -0.004158 | 0.054158 | 0.039798 | 0.046903 |
| T118Nov22C35.00 | CALL | 35.00 | $0.10 | $0.01 / 125 | $0.24 / 1,235 | 0 | 13 | 46.824764% | 0.033024 | -0.001372 | 0.013229 | 0.009722 | 0.002464 |
| T118Nov22P35.00 | PUT | 35.00 | $12.30 | $9.50 / 2,992 | $12.10 / 724 | 0 | 5 | 0.000000% | -0.946716 | -0.002778 | 0.013229 | 0.009722 | -0.131854 |
| T118Nov22P34.00 | PUT | 34.00 | $10.80 | $8.55 / 2,862 | $11.10 / 676 | 0 | 9 | 0.000000% | -0.937672 | -0.003120 | 0.016117 | 0.011843 | -0.127353 |
| T118Nov22C34.00 | CALL | 34.00 | $1.50 | $0.02 / 339 | $0.24 / 1,358 | 0 | 81 | 45.106880% | 0.042068 | -0.001667 | 0.016117 | 0.011843 | 0.003127 |
| T118Nov22P33.00 | PUT | 33.00 | $9.76 | $7.60 / 2,871 | $10.10 / 609 | 0 | 1 | 0.000000% | -0.926366 | -0.003510 | 0.019497 | 0.014327 | -0.122690 |
| T118Nov22C33.00 | CALL | 33.00 | $0.15 | | $0.24 / 1,384 | 0 | 114 | 48.931084% | 0.053375 | -0.002011 | 0.019497 | 0.014327 | 0.003953 |
| T118Nov22P32.00 | PUT | 32.00 | $8.90 | $6.55 / 3,565 | $9.15 / 2,599 | 0 | 9 | 0.000000% | -0.912324 | -0.003951 | 0.023399 | 0.017195 | -0.117833 |
| T118Nov22C32.00 | CALL | 32.00 | $0.13 | $0.06 / 349 | $0.24 / 1,270 | 0 | 35 | 41.914712% | 0.067417 | -0.002406 | 0.023399 | 0.017195 | 0.004972 |
| T118Nov22C31.00 | CALL | 31.00 | $0.25 | | $0.24 / 1,361 | 0 | 110 | 43.957388% | 0.084727 | -0.002852 | 0.027836 | 0.020455 | 0.006220 |
| T118Nov22P31.00 | PUT | 31.00 | $7.60 | $5.60 / 3,644 | $8.15 / 2,650 | 0 | 27 | 0.000000% | -0.895014 | -0.004444 | 0.027836 | 0.020455 | -0.112747 |
| T118Nov22P30.00 | PUT | 30.00 | $6.70 | $4.65 / 2,880 | $7.20 / 618 | 0 | 4 | 0.000000% | -0.873853 | -0.004983 | 0.032787 | 0.024093 | -0.107396 |
| T118Nov22C30.00 | CALL | 30.00 | $0.21 | | $0.29 / 1,088 | 0 | 1,067 | 43.319293% | 0.105887 | -0.003345 | 0.032787 | 0.024093 | 0.007734 |
| T18Nov22C30.00 | CALL | 30.00 | $0.01 | | $0.04 / 318 | 0 | 124 | 28.915384% | 0.105887 | -0.003345 | 0.032787 | 0.024093 | 0.007734 |
| T18Nov22P30.00 | PUT | 30.00 | | $8.95 / 127 | $9.30 / 249 | 0 | 0 | 39.509124% | -0.873853 | -0.004983 | 0.032787 | 0.024093 | -0.107396 |
| T18Nov22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 80 | $0.03 / 2 | 0 | 52 | 23.989800% | 0.131513 | -0.003877 | 0.038191 | 0.028064 | 0.009551 |
| T18Nov22P29.00 | PUT | 29.00 | $8.45 | $7.95 / 96 | $8.20 / 149 | 0 | 11 | 34.019868% | -0.848228 | -0.005562 | 0.038191 | 0.028064 | -0.101741 |
| T118Nov22P29.00 | PUT | 29.00 | $5.24 | $4.70 / 10 | $5.00 / 1,130 | 0 | 28 | 0.000000% | -0.848228 | -0.005562 | 0.038191 | 0.028064 | -0.101741 |
| T118Nov22C29.00 | CALL | 29.00 | $0.17 | $0.21 / 435 | $0.25 / 20 | 0 | 217 | 38.042653% | 0.131513 | -0.003877 | 0.038191 | 0.028064 | 0.009551 |
| T118Nov22C28.00 | CALL | 28.00 | $0.16 | $0.31 / 1,380 | $0.42 / 175 | 0 | 516 | 39.928271% | 0.162215 | -0.004435 | 0.043933 | 0.032284 | 0.011706 |
| T18Nov22C28.00 | CALL | 28.00 | $0.04 | $0.03 / 36 | $0.05 / 2 | 0 | 546 | 24.280731% | 0.162215 | -0.004435 | 0.043933 | 0.032284 | 0.011706 |
| T118Nov22P28.00 | PUT | 28.00 | $3.82 | $3.75 / 1,204 | $4.05 / 325 | 0 | 230 | 0.000000% | -0.817525 | -0.006167 | 0.043933 | 0.032284 | -0.095748 |
| T18Nov22P28.00 | PUT | 28.00 | | $6.85 / 241 | $7.20 / 136 | 0 | 0 | 28.034102% | -0.817525 | -0.006167 | 0.043933 | 0.032284 | -0.095748 |
| T118Nov22P27.00 | PUT | 27.00 | $3.35 | $2.91 / 1,985 | $3.25 / 180 | 0 | 5 | 0.000000% | -0.781181 | -0.006775 | 0.049832 | 0.036619 | -0.089389 |
| T18Nov22P27.00 | PUT | 27.00 | $6.47 | $6.00 / 126 | $6.25 / 157 | 0 | 2 | 29.920944% | -0.781181 | -0.006775 | 0.049832 | 0.036619 | -0.089389 |
| T18Nov22C27.00 | CALL | 27.00 | $0.04 | $0.05 / 240 | $0.07 / 3 | 0 | 323 | 23.442919% | 0.198560 | -0.004997 | 0.049832 | 0.036619 | 0.014227 |
| T118Nov22C27.00 | CALL | 27.00 | $0.45 | $0.49 / 1,869 | $0.62 / 234 | 0 | 1,394 | 42.071463% | 0.198560 | -0.004997 | 0.049832 | 0.036619 | 0.014227 |
| T118Nov22P26.00 | PUT | 26.00 | $2.95 | $2.21 / 2,346 | $2.49 / 398 | 0 | 142 | 0.000000% | -0.738739 | -0.007358 | 0.055633 | 0.040882 | -0.082649 |
| T18Nov22P26.00 | PUT | 26.00 | $5.80 | $5.05 / 128 | $5.25 / 907 | 0 | 1,017 | 27.367727% | -0.738739 | -0.007358 | 0.055633 | 0.040882 | -0.082649 |
| T18Nov22C26.00 | CALL | 26.00 | $0.07 | $0.09 / 310 | $0.10 / 20 | 0 | 738 | 22.750689% | 0.241002 | -0.005534 | 0.055633 | 0.040882 | 0.017130 |
| T118Nov22C26.00 | CALL | 26.00 | $0.65 | $0.74 / 1,617 | $0.92 / 729 | 0 | 512 | 44.967449% | 0.241002 | -0.005534 | 0.055633 | 0.040882 | 0.017130 |
| T118Nov22P25.00 | PUT | 25.00 | $2.27 | $1.62 / 2,156 | $1.87 / 704 | 0 | 442 | 0.000000% | -0.689939 | -0.007880 | 0.061005 | 0.044829 | -0.075529 |
| T18Nov22P25.00 | PUT | 25.00 | $6.05 | $4.05 / 1,988 | $4.30 / 903 | 0 | 50 | 24.433296% | -0.689939 | -0.007880 | 0.061005 | 0.044829 | -0.075529 |
| T118Nov22P24.00 | PUT | 24.00 | $1.10 | $1.15 / 2,595 | $1.36 / 1,181 | 0 | 990 | 0.000000% | -0.634804 | -0.008296 | 0.065548 | 0.048168 | -0.068059 |
| T118Nov22C24.00 | CALL | 24.00 | $1.50 | $1.66 / 552 | $1.89 / 555 | 0 | 240 | 54.981352% | 0.344937 | -0.006379 | 0.065548 | 0.048168 | 0.024044 |
| T18Nov22P24.00 | PUT | 24.00 | $3.40 | $3.25 / 112 | $3.40 / 252 | 0 | 89 | 24.560044% | -0.634804 | -0.008296 | 0.065548 | 0.048168 | -0.068059 |
| T118Nov22C23.00 | CALL | 23.00 | $2.10 | $2.29 / 1,454 | $2.53 / 494 | 0 | 72 | 61.323591% | 0.405993 | -0.006594 | 0.068821 | 0.050572 | 0.027964 |
| T18Nov22P23.00 | PUT | 23.00 | $2.72 | $2.50 / 157 | $2.59 / 125 | 0 | 14 | 24.655673% | -0.573748 | -0.008558 | 0.068821 | 0.050572 | -0.060302 |
| T118Nov22P23.00 | PUT | 23.00 | $1.16 | $0.80 / 1,458 | $1.23 / 827 | 0 | 386 | 0.000000% | -0.573748 | -0.008558 | 0.068821 | 0.050572 | -0.060302 |
| T18Nov22P22.00 | PUT | 22.00 | $2.05 | $1.82 / 133 | $1.97 / 1,693 | 0 | 200 | 25.520704% | -0.507662 | -0.008619 | 0.070376 | 0.051715 | -0.052359 |
| T118Nov22P22.00 | PUT | 22.00 | $0.90 | $0.55 / 1,415 | $0.66 / 205 | 0 | 455 | 0.000000% | -0.507662 | -0.008619 | 0.070376 | 0.051715 | -0.052359 |
| T118Nov22C22.00 | CALL | 22.00 | $3.00 | $3.00 / 1,801 | $3.30 / 431 | 0 | 37 | 68.816493% | 0.472079 | -0.006609 | 0.070376 | 0.051715 | 0.032070 |
| T118Nov22P21.00 | PUT | 21.00 | $0.50 | $0.37 / 729 | $0.46 / 173 | 0 | 92 | 8.176956% | -0.437982 | -0.008440 | 0.069827 | 0.051312 | -0.044374 |
| T118Nov22C21.00 | CALL | 21.00 | $3.04 | $3.85 / 1,431 | $4.15 / 936 | 0 | 52 | 77.894702% | 0.541758 | -0.006384 | 0.069827 | 0.051312 | 0.036217 |
| T118Nov22P20.00 | PUT | 20.00 | $0.54 | $0.27 / 337 | $0.34 / 190 | 0 | 211 | 13.793803% | -0.366695 | -0.007997 | 0.066921 | 0.049176 | -0.036535 |
| T118Nov22C20.00 | CALL | 20.00 | $4.00 | $4.55 / 1,962 | $5.10 / 645 | 0 | 11 | 86.183693% | 0.613046 | -0.005895 | 0.066921 | 0.049176 | 0.040219 |
| T18Nov22C19.00 | CALL | 19.00 | $2.27 | $2.58 / 2,869 | $2.75 / 1,319 | 0 | 977 | 29.455246% | 0.683484 | -0.005142 | 0.061618 | 0.045279 | 0.043858 |
| T118Nov22P19.00 | PUT | 19.00 | $0.29 | $0.19 / 175 | $0.25 / 173 | 0 | 3 | 17.930390% | -0.296257 | -0.007291 | 0.061618 | 0.045279 | -0.029058 |
| T118Nov22C19.00 | CALL | 19.00 | $5.13 | $4.20 / 2,947 | $6.85 / 436 | 0 | 4 | 91.630341% | 0.683484 | -0.005142 | 0.061618 | 0.045279 | 0.043858 |
| T118Nov22P18.00 | PUT | 18.00 | $0.55 | $0.14 / 177 | $0.34 / 593 | 0 | 53 | 24.615992% | -0.229412 | -0.006353 | 0.054158 | 0.039798 | -0.022175 |
| T118Nov22C18.00 | CALL | 18.00 | $5.30 | $5.45 / 2,880 | $7.80 / 480 | 0 | 0 | 105.802583% | 0.750328 | -0.004158 | 0.054158 | 0.039798 | 0.046903 |
| T18Nov22C17.00 | CALL | 17.00 | $3.98 | $4.30 / 1,354 | $4.45 / 200 | 0 | 68 | 36.011510% | 0.810845 | -0.003007 | 0.045087 | 0.033132 | 0.049135 |
| T118Nov22C17.00 | CALL | 17.00 | | $6.30 / 2,936 | $8.75 / 461 | 0 | 0 | 115.915804% | 0.810845 | -0.003007 | 0.045087 | 0.033132 | 0.049135 |
| T118Nov22P17.00 | PUT | 17.00 | $0.54 | $0.09 / 128 | $0.25 / 48 | 0 | 1 | 27.727275% | -0.168896 | -0.005249 | 0.045087 | 0.033132 | -0.016105 |
| T118Nov22C16.00 | CALL | 16.00 | | $7.30 / 2,940 | $9.75 / 464 | 0 | 0 | 128.934478% | 0.862688 | -0.001785 | 0.035216 | 0.025878 | 0.050381 |
| T118Nov22P16.00 | PUT | 16.00 | $0.20 | $0.07 / 126 | $0.24 / 833 | 0 | 9 | 32.777643% | -0.117053 | -0.004073 | 0.035216 | 0.025878 | -0.011022 |
| T18Nov22C16.00 | CALL | 16.00 | $5.05 | $5.25 / 124 | $5.45 / 49 | 0 | 17 | 42.194442% | 0.862688 | -0.001785 | 0.035216 | 0.025878 | 0.050381 |
| T118Nov22C15.00 | CALL | 15.00 | $9.10 | $8.30 / 2,976 | $10.75 / 522 | 0 | 0 | 142.783301% | 0.904296 | -0.000598 | 0.025504 | 0.018742 | 0.050543 |
| T18Nov22C15.00 | CALL | 15.00 | $5.60 | $6.20 / 161 | $6.40 / 39 | 0 | 9 | 47.377022% | 0.904296 | -0.000598 | 0.025504 | 0.018742 | 0.050543 |
| T18Nov22P15.00 | PUT | 15.00 | $0.19 | $0.16 / 114 | $0.18 / 283 | 0 | 139 | 39.655448% | -0.075444 | -0.002932 | 0.025504 | 0.018742 | -0.007022 |
| T118Nov22P15.00 | PUT | 15.00 | $0.19 | $0.04 / 153 | $0.24 / 1,115 | 0 | 65 | 37.814131% | -0.075444 | -0.002932 | 0.025504 | 0.018742 | -0.007022 |
| T18Nov22C14.00 | CALL | 14.00 | $7.40 | $7.20 / 158 | $7.40 / 44 | 0 | 1 | 54.922040% | 0.935196 | 0.000451 | 0.016877 | 0.012402 | 0.049626 |
| T18Nov22P14.00 | PUT | 14.00 | $0.13 | $0.09 / 20 | $0.16 / 190 | 0 | 1,261 | 42.870924% | -0.044544 | -0.001930 | 0.016877 | 0.012402 | -0.004101 |
| T18Nov22C13.00 | CALL | 13.00 | | $8.20 / 158 | $8.40 / 41 | 0 | 0 | 62.968714% | 0.956104 | 0.001287 | 0.010017 | 0.007361 | 0.047735 |
| T18Nov22P13.00 | PUT | 13.00 | $0.09 | $0.08 / 80 | $0.10 / 27 | 0 | 285 | 46.056994% | -0.023637 | -0.001140 | 0.010017 | 0.007361 | -0.002155 |
| T18Nov22C12.00 | CALL | 12.00 | | $9.20 / 158 | $9.40 / 46 | 0 | 0 | 71.623796% | 0.968741 | 0.001884 | 0.005206 | 0.003825 | 0.045058 |
| T18Nov22P12.00 | PUT | 12.00 | $0.06 | $0.04 / 137 | $0.08 / 33 | 0 | 657 | 48.797940% | -0.011000 | -0.000590 | 0.005206 | 0.003825 | -0.000994 |
| T18Nov22C10.00 | CALL | 10.00 | $10.55 | $11.20 / 140 | $11.40 / 47 | 0 | 2 | 91.367465% | 0.978342 | 0.002474 | 0.000824 | 0.000605 | 0.038252 |