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