T Option Chain

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

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
|USD |T: $15.5399 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
T26May23C15.50CALL15.50$0.01$0.02 / 1311,5196,7957.034385%0.492627-0.0445621.7692620.0032340.000207
T26May23P15.50PUT15.50$0.04$0.01 / 242$0.02 / 4381,4302,5963.677661%-0.507182-0.0453141.7692620.003234-0.000218
T26May23C15.00CALL15.00$0.50$0.46 / 42$0.59 / 321,1341,09656.304233%0.987130-0.0028780.1453330.0002660.000405
T26May23P15.00PUT15.00$0.01$0.01 / 3243253,35641.622920%-0.012679-0.0037010.1453330.000266-0.000005
T26May23P16.00PUT16.00$0.54$0.44 / 54$0.58 / 162813,74834.556168%-0.985935-0.0046610.1570930.000287-0.000432
T26May23C14.50CALL14.50$0.92$0.96 / 59$1.08 / 3225040990.391061%0.9998070.0008930.0000520.0000000.000397
T26May23P16.50PUT16.50$1.01$0.95 / 43$1.07 / 212425,51260.343985%-0.999801-0.0006140.0001590.000000-0.000452
T26May23C14.00CALL14.00$1.42$1.42 / 38$1.58 / 824227495.959538%0.9998090.0009650.0000010.0000000.000384
T26May23P17.00PUT17.00$1.53$1.43 / 20$1.58 / 201571,94384.411525%-0.999809-0.0005390.0000010.000000-0.000466
T26May23C16.00CALL16.00$0.01$0.01 / 4561521,99141.025451%0.013874-0.0039800.1570930.0002870.000006
T26May23P18.00PUT18.00$2.53$2.43 / 20$2.58 / 2185477161.052652%-0.999809-0.0003970.0000010.000000-0.000493
T26May23C16.50CALL16.50$0.01$0.01 / 4916019,21969.620647%0.000008-0.0000040.0001590.0000000.000000
T26May23C17.50CALL17.50$0.01$0.01 / 102433,118119.334118%0.0000010.0000000.0000010.0000000.000000
T26May23C18.50CALL18.50$0.01$0.01 / 6401,935163.208921%0.0000010.0000000.0000010.0000000.000000
T26May23C12.00CALL12.00$3.45$3.40 / 20$3.65 / 371716277.543206%0.9998090.0012490.0000010.0000000.000329
T26May23C12.50CALL12.50$3.00$2.94 / 45$3.10 / 14124232.169724%0.9998090.0011780.0000010.0000000.000342
T26May23C17.00CALL17.00$0.01$0.01 / 586107,24995.403426%0.0000010.0000000.0000010.0000000.000000
T26May23C13.50CALL13.50$1.94$1.93 / 19$2.08 / 2168137.416577%0.9998090.0010360.0000010.0000000.000370
T26May23P20.50PUT20.50$4.95$4.90 / 17$5.10 / 1350240.141664%-0.999809-0.0000420.0000010.000000-0.000562
T26May23C19.00CALL19.00$0.04$0.01 / 17042,762183.570330%0.0000010.0000000.0000010.0000000.000000
T26May23P18.50PUT18.50$2.98$2.94 / 26$3.10 / 37495173.250838%-0.999809-0.0003260.0000010.000000-0.000507
T26May23C18.00CALL18.00$0.01$0.01 / 1642,990141.853639%0.0000010.0000000.0000010.0000000.000000
T26May23P20.00PUT20.00$4.55$4.40 / 16$4.60 / 1722221.928198%-0.999809-0.0001130.0000010.000000-0.000548
T26May23P21.00PUT21.00$5.45$5.40 / 35$5.60 / 2214257.745578%-0.9998090.0000290.0000010.000000-0.000575
T26May23P19.00PUT19.00$3.48$3.40 / 33$3.60 / 2819183.395177%-0.999809-0.0002550.0000010.000000-0.000520
T26May23P17.50PUT17.50$1.95$1.92 / 8$2.07 / 81202118.949856%-0.999809-0.0004680.0000010.000000-0.000479
T26May23C13.00CALL13.00$2.48$2.44 / 42$2.59 / 2312188.590692%0.9998090.0011070.0000010.0000000.000356
T26May23P30.00PUT30.00$14.95$14.35 / 16$14.65 / 1200505.251993%-0.9998090.0013070.0000000.000000-0.000822
T26May23C30.00CALL30.00$0.01 / 200497.807946%0.0000000.0000000.0000000.0000000.000000
T26May23P27.00PUT27.00$10.65$11.40 / 30$11.60 / 2300434.028048%-0.9998090.0008810.0000000.000000-0.000740
T26May23C27.00CALL27.00$0.01 / 500429.284876%0.0000000.0000000.0000000.0000000.000000
T26May23P26.00PUT26.00$10.40 / 15$10.65 / 1900443.343239%-0.9998090.0007390.0000010.000000-0.000712
T26May23C26.00CALL26.00$0.01 / 200404.289439%0.0000010.0000000.0000010.0000000.000000
T26May23C25.00CALL25.00$0.02$0.01 / 505378.037419%0.0000010.0000000.0000010.0000000.000000
T26May23P25.00PUT25.00$9.40 / 22$9.60 / 1600355.559178%-0.9998090.0005970.0000010.000000-0.000685
T26May23P24.50PUT24.50$8.85 / 25$9.15 / 1500367.157855%-0.9998090.0005260.0000010.000000-0.000671
T26May23C24.50CALL24.50$0.02 / 6500398.623419%0.0000010.0000000.0000010.0000000.000000
T26May23P24.00PUT24.00$8.40 / 25$8.60 / 2500352.787573%-0.9998090.0004550.0000010.000000-0.000657
T26May23C24.00CALL24.00$0.01$0.01 / 25095350.385695%0.0000010.0000000.0000010.0000000.000000
T26May23P23.50PUT23.50$3.80$7.90 / 9$8.15 / 1500369.256334%-0.9998090.0003840.0000010.000000-0.000644
T26May23C23.50CALL23.50$0.02 / 800368.264588%0.0000010.0000000.0000010.0000000.000000
T26May23C23.00CALL23.00$0.02 / 700352.415502%0.0000010.0000000.0000010.0000000.000000
T26May23P23.00PUT23.00$7.35 / 21$7.65 / 1000322.896113%-0.9998090.0003130.0000010.000000-0.000630
T26May23P22.50PUT22.50$6.30$6.90 / 28$7.10 / 1800307.321346%-0.9998090.0002420.0000010.000000-0.000616
T26May23C22.50CALL22.50$0.02$0.01 / 840100305.905996%0.0000010.0000000.0000010.0000000.000000
T26May23P22.00PUT22.00$4.30$6.40 / 30$6.60 / 2100291.294905%-0.9998090.0001710.0000010.000000-0.000603
T26May23C22.00CALL22.00$0.05$0.01 / 32068290.174620%0.0000010.0000000.0000010.0000000.000000
T26May23C21.50CALL21.50$0.02$0.01 / 25028273.937308%0.0000010.0000000.0000010.0000000.000000
T26May23P21.50PUT21.50$5.90 / 17$6.15 / 1000302.034969%-0.9998090.0001000.0000010.000000-0.000589
T26May23C21.00CALL21.00$0.01$0.01 / 1290538257.155681%0.0000010.0000000.0000010.0000000.000000
T26May23C20.50CALL20.50$0.01$0.01 / 410325239.783185%0.0000010.0000000.0000010.0000000.000000
T26May23C20.00CALL20.00$0.01$0.01 / 7003,254221.776728%0.0000010.0000000.0000010.0000000.000000
T26May23C19.50CALL19.50$0.01$0.01 / 100249203.060981%0.0000010.0000000.0000010.0000000.000000
T26May23P19.50PUT19.50$2.43$3.85 / 20$4.15 / 2700186.324760%-0.999809-0.0001840.0000010.000000-0.000534
T26May23P14.50PUT14.50$0.02$0.01 / 1,02001,19673.579926%-0.000002-0.0000010.0000520.0000000.000000
T26May23P14.00PUT14.00$0.02$0.02 / 10244119.076234%-0.0000010.0000000.0000010.0000000.000000
T26May23P13.50PUT13.50$0.01 / 500135.202265%-0.0000010.0000000.0000010.0000000.000000
T26May23P13.00PUT13.00$0.02$0.01 / 501166.228779%-0.0000010.0000000.0000010.0000000.000000
T26May23P12.50PUT12.50$0.01 / 500197.812593%-0.0000010.0000000.0000010.0000000.000000
T26May23P12.00PUT12.00$0.01 / 1300230.162883%-0.0000010.0000000.0000010.0000000.000000
T26May23P11.00PUT11.00$0.01 / 500297.868067%-0.0000010.0000000.0000010.0000000.000000
T26May23C11.00CALL11.00$5.05$4.40 / 17$4.65 / 503355.988658%0.9998090.0013910.0000010.0000000.000301
T26May23P10.00PUT10.00$0.01 / 500370.744995%-0.0000010.0000000.0000010.0000000.000000
T26May23C10.00CALL10.00$6.43$5.40 / 18$5.60 / 1708351.116346%0.9998090.0015330.0000010.0000000.000274