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

T Option Chain

End of day data from May 26, 2023 for T options expired on May 26, 2023.

Expiration

Data From

NYSE
T
Option Chain

|USD |T: $15.5399 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T26May23C15.50	CALL	15.50	$0.01		$0.02 / 13	11,519	6,795	7.034385%	0.492627	-0.044562	1.769262	0.003234	0.000207
T26May23P15.50	PUT	15.50	$0.04	$0.01 / 242	$0.02 / 438	1,430	2,596	3.677661%	-0.507182	-0.045314	1.769262	0.003234	-0.000218
T26May23C15.00	CALL	15.00	$0.50	$0.46 / 42	$0.59 / 32	1,134	1,096	56.304233%	0.987130	-0.002878	0.145333	0.000266	0.000405
T26May23P15.00	PUT	15.00	$0.01		$0.01 / 324	325	3,356	41.622920%	-0.012679	-0.003701	0.145333	0.000266	-0.000005
T26May23P16.00	PUT	16.00	$0.54	$0.44 / 54	$0.58 / 16	281	3,748	34.556168%	-0.985935	-0.004661	0.157093	0.000287	-0.000432
T26May23C14.50	CALL	14.50	$0.92	$0.96 / 59	$1.08 / 32	250	409	90.391061%	0.999807	0.000893	0.000052	0.000000	0.000397
T26May23P16.50	PUT	16.50	$1.01	$0.95 / 43	$1.07 / 21	242	5,512	60.343985%	-0.999801	-0.000614	0.000159	0.000000	-0.000452
T26May23C14.00	CALL	14.00	$1.42	$1.42 / 38	$1.58 / 8	242	274	95.959538%	0.999809	0.000965	0.000001	0.000000	0.000384
T26May23P17.00	PUT	17.00	$1.53	$1.43 / 20	$1.58 / 20	157	1,943	84.411525%	-0.999809	-0.000539	0.000001	0.000000	-0.000466
T26May23C16.00	CALL	16.00	$0.01		$0.01 / 456	152	1,991	41.025451%	0.013874	-0.003980	0.157093	0.000287	0.000006
T26May23P18.00	PUT	18.00	$2.53	$2.43 / 20	$2.58 / 21	85	477	161.052652%	-0.999809	-0.000397	0.000001	0.000000	-0.000493
T26May23C16.50	CALL	16.50	$0.01		$0.01 / 491	60	19,219	69.620647%	0.000008	-0.000004	0.000159	0.000000	0.000000
T26May23C17.50	CALL	17.50	$0.01		$0.01 / 102	43	3,118	119.334118%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C18.50	CALL	18.50	$0.01		$0.01 / 6	40	1,935	163.208921%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C12.00	CALL	12.00	$3.45	$3.40 / 20	$3.65 / 37	17	16	277.543206%	0.999809	0.001249	0.000001	0.000000	0.000329
T26May23C12.50	CALL	12.50	$3.00	$2.94 / 45	$3.10 / 14	12	4	232.169724%	0.999809	0.001178	0.000001	0.000000	0.000342
T26May23C17.00	CALL	17.00	$0.01		$0.01 / 586	10	7,249	95.403426%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C13.50	CALL	13.50	$1.94	$1.93 / 19	$2.08 / 21	6	8	137.416577%	0.999809	0.001036	0.000001	0.000000	0.000370
T26May23P20.50	PUT	20.50	$4.95	$4.90 / 17	$5.10 / 13	5	0	240.141664%	-0.999809	-0.000042	0.000001	0.000000	-0.000562
T26May23C19.00	CALL	19.00	$0.04		$0.01 / 170	4	2,762	183.570330%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P18.50	PUT	18.50	$2.98	$2.94 / 26	$3.10 / 37	4	95	173.250838%	-0.999809	-0.000326	0.000001	0.000000	-0.000507
T26May23C18.00	CALL	18.00	$0.01		$0.01 / 16	4	2,990	141.853639%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P20.00	PUT	20.00	$4.55	$4.40 / 16	$4.60 / 17	2	2	221.928198%	-0.999809	-0.000113	0.000001	0.000000	-0.000548
T26May23P21.00	PUT	21.00	$5.45	$5.40 / 35	$5.60 / 22	1	4	257.745578%	-0.999809	0.000029	0.000001	0.000000	-0.000575
T26May23P19.00	PUT	19.00	$3.48	$3.40 / 33	$3.60 / 28	1	9	183.395177%	-0.999809	-0.000255	0.000001	0.000000	-0.000520
T26May23P17.50	PUT	17.50	$1.95	$1.92 / 8	$2.07 / 8	1	202	118.949856%	-0.999809	-0.000468	0.000001	0.000000	-0.000479
T26May23C13.00	CALL	13.00	$2.48	$2.44 / 42	$2.59 / 23	1	2	188.590692%	0.999809	0.001107	0.000001	0.000000	0.000356
T26May23P30.00	PUT	30.00	$14.95	$14.35 / 16	$14.65 / 12	0	0	505.251993%	-0.999809	0.001307	0.000000	0.000000	-0.000822
T26May23C30.00	CALL	30.00			$0.01 / 2	0	0	497.807946%	0.000000	0.000000	0.000000	0.000000	0.000000
T26May23P27.00	PUT	27.00	$10.65	$11.40 / 30	$11.60 / 23	0	0	434.028048%	-0.999809	0.000881	0.000000	0.000000	-0.000740
T26May23C27.00	CALL	27.00			$0.01 / 5	0	0	429.284876%	0.000000	0.000000	0.000000	0.000000	0.000000
T26May23P26.00	PUT	26.00		$10.40 / 15	$10.65 / 19	0	0	443.343239%	-0.999809	0.000739	0.000001	0.000000	-0.000712
T26May23C26.00	CALL	26.00			$0.01 / 2	0	0	404.289439%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C25.00	CALL	25.00	$0.02		$0.01 / 5	0	5	378.037419%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P25.00	PUT	25.00		$9.40 / 22	$9.60 / 16	0	0	355.559178%	-0.999809	0.000597	0.000001	0.000000	-0.000685
T26May23P24.50	PUT	24.50		$8.85 / 25	$9.15 / 15	0	0	367.157855%	-0.999809	0.000526	0.000001	0.000000	-0.000671
T26May23C24.50	CALL	24.50			$0.02 / 65	0	0	398.623419%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P24.00	PUT	24.00		$8.40 / 25	$8.60 / 25	0	0	352.787573%	-0.999809	0.000455	0.000001	0.000000	-0.000657
T26May23C24.00	CALL	24.00	$0.01		$0.01 / 25	0	95	350.385695%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P23.50	PUT	23.50	$3.80	$7.90 / 9	$8.15 / 15	0	0	369.256334%	-0.999809	0.000384	0.000001	0.000000	-0.000644
T26May23C23.50	CALL	23.50			$0.02 / 8	0	0	368.264588%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C23.00	CALL	23.00			$0.02 / 7	0	0	352.415502%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P23.00	PUT	23.00		$7.35 / 21	$7.65 / 10	0	0	322.896113%	-0.999809	0.000313	0.000001	0.000000	-0.000630
T26May23P22.50	PUT	22.50	$6.30	$6.90 / 28	$7.10 / 18	0	0	307.321346%	-0.999809	0.000242	0.000001	0.000000	-0.000616
T26May23C22.50	CALL	22.50	$0.02		$0.01 / 84	0	100	305.905996%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P22.00	PUT	22.00	$4.30	$6.40 / 30	$6.60 / 21	0	0	291.294905%	-0.999809	0.000171	0.000001	0.000000	-0.000603
T26May23C22.00	CALL	22.00	$0.05		$0.01 / 32	0	68	290.174620%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C21.50	CALL	21.50	$0.02		$0.01 / 25	0	28	273.937308%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P21.50	PUT	21.50		$5.90 / 17	$6.15 / 10	0	0	302.034969%	-0.999809	0.000100	0.000001	0.000000	-0.000589
T26May23C21.00	CALL	21.00	$0.01		$0.01 / 129	0	538	257.155681%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C20.50	CALL	20.50	$0.01		$0.01 / 41	0	325	239.783185%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C20.00	CALL	20.00	$0.01		$0.01 / 70	0	3,254	221.776728%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C19.50	CALL	19.50	$0.01		$0.01 / 10	0	249	203.060981%	0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P19.50	PUT	19.50	$2.43	$3.85 / 20	$4.15 / 27	0	0	186.324760%	-0.999809	-0.000184	0.000001	0.000000	-0.000534
T26May23P14.50	PUT	14.50	$0.02		$0.01 / 1,020	0	1,196	73.579926%	-0.000002	-0.000001	0.000052	0.000000	0.000000
T26May23P14.00	PUT	14.00	$0.02		$0.02 / 1	0	244	119.076234%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P13.50	PUT	13.50			$0.01 / 5	0	0	135.202265%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P13.00	PUT	13.00	$0.02		$0.01 / 5	0	1	166.228779%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P12.50	PUT	12.50			$0.01 / 5	0	0	197.812593%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P12.00	PUT	12.00			$0.01 / 13	0	0	230.162883%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23P11.00	PUT	11.00			$0.01 / 5	0	0	297.868067%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C11.00	CALL	11.00	$5.05	$4.40 / 17	$4.65 / 5	0	3	355.988658%	0.999809	0.001391	0.000001	0.000000	0.000301
T26May23P10.00	PUT	10.00			$0.01 / 5	0	0	370.744995%	-0.000001	0.000000	0.000001	0.000000	0.000000
T26May23C10.00	CALL	10.00	$6.43	$5.40 / 18	$5.60 / 17	0	8	351.116346%	0.999809	0.001533	0.000001	0.000000	0.000274