Explore strikes, OI, IV and strategy data for T.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251107C00015000 | 11/4 3:41 PM | 15.00 | 8.66 | 8.55 | 11.6 | 0.00 | 0.00% | 18 | 11 | 476.17% | Yes |
| T251107C00017000 | 11/4 11:06 AM | 17.00 | 7.46 | 6.75 | 9.6 | 0.00 | 0.00% | 3 | 4 | 404.69% | Yes |
| T251107C00018000 | 11/4 11:26 AM | 18.00 | 8.45 | 5.7 | 8.6 | 0.00 | 0.00% | 4 | 4 | 353.52% | Yes |
| T251107C00020000 | 11/5 9:38 AM | 20.00 | 4.60 | 4.3 | 5.6 | 0.40 | 9.52% | 3 | 4 | 228.91% | Yes |
| T251107C00020500 | 11/5 3:37 PM | 20.50 | 3.95 | 3.85 | 4.9 | -0.67 | -14.50% | 5 | 4 | 194.92% | Yes |
| T251107C00021000 | 11/5 3:52 PM | 21.00 | 3.55 | 3.5 | 3.6 | 0.10 | 2.90% | 30 | 304 | 102.34% | Yes |
| T251107C00022000 | 11/5 3:54 PM | 22.00 | 2.59 | 2.37 | 2.78 | 0.24 | 10.21% | 3 | 152 | 64.06% | Yes |
| T251107C00022500 | 11/3 9:46 AM | 22.50 | 1.98 | 1.6 | 2.35 | 0.00 | 0.00% | 1 | 2 | 117.58% | Yes |
| T251107C00023000 | 11/5 11:41 AM | 23.00 | 1.67 | 1.28 | 1.67 | 0.32 | 23.70% | 16 | 41 | 68.36% | Yes |
| T251107C00023500 | 11/5 3:36 PM | 23.50 | 1.04 | 0.62 | 2.07 | 0.13 | 14.29% | 8 | 139 | 79.30% | Yes |
| T251107C00024000 | 11/5 3:37 PM | 24.00 | 0.55 | 0.49 | 0.7 | 0.03 | 5.77% | 317 | 640 | 40.04% | Yes |
| T251107C00024500 | 11/5 3:53 PM | 24.50 | 0.22 | 0.2 | 0.26 | 0.01 | 4.76% | 856 | 2066 | 25.78% | Yes |
| T251107C00025000 | 11/5 3:54 PM | 25.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1843 | 14069 | 21.88% | No |
| T251107C00025500 | 11/5 3:56 PM | 25.50 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 368 | 3495 | 28.13% | No |
| T251107C00026000 | 11/5 3:47 PM | 26.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 492 | 17188 | 34.38% | No |
| T251107C00026500 | 11/5 10:20 AM | 26.50 | 0.04 | 0 | 0.01 | 0.02 | 100.00% | 2 | 1560 | 43.75% | No |
| T251107C00027000 | 11/5 3:23 PM | 27.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 18 | 1207 | 51.56% | No |
| T251107C00027500 | 11/5 1:29 PM | 27.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 676 | 54.69% | No |
| T251107C00028000 | 11/5 3:34 PM | 28.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 1927 | 62.50% | No |
| T251107C00028500 | 11/4 3:51 PM | 28.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 30 | 168 | 68.75% | No |
| T251107C00029000 | 11/5 10:00 AM | 29.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 2 | 3034 | 75.00% | No |
| T251107C00029500 | 10/31 3:18 PM | 29.50 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 1 | 85 | 135.94% | No |
| T251107C00030000 | 11/3 1:59 PM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 3572 | 87.50% | No |
| T251107C00030500 | 11/5 1:10 PM | 30.50 | 0.31 | 0 | 0.01 | 0.30 | 3000.00% | 1 | 5 | 93.75% | No |
| T251107C00031000 | 11/5 1:10 PM | 31.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 1 | 49 | 100.00% | No |
| T251107C00031500 | 11/3 10:05 AM | 31.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 106.25% | No |
| T251107C00032000 | 11/5 1:10 PM | 32.00 | 0.20 | 0 | 0.01 | 0.19 | 1900.00% | 1 | 2 | 112.50% | No |
| T251107C00033000 | 11/5 1:10 PM | 33.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 1 | 51 | 125.00% | No |
| T251107C00035000 | 10/29 9:31 AM | 35.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 4 | 4 | 150.00% | No |
| T251107C00036000 | 11/5 1:09 PM | 36.00 | 0.20 | 0 | 0.01 | 0.15 | 300.00% | 1 | 1 | 156.25% | No |
| T251107C00038000 | 11/5 1:08 PM | 38.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 1 | 1 | 175.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251107P00015000 | 11/5 1:08 PM | 15.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 0 | 206.25% | No |
| T251107P00017000 | 11/5 12:55 PM | 17.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 2 | 4 | 251.56% | No |
| T251107P00017500 | 11/5 12:55 PM | 17.50 | 0.20 | 0 | 0.2 | 0.16 | 400.00% | 2 | 1 | 232.81% | No |
| T251107P00018000 | 10/28 1:31 PM | 18.00 | 0.03 | 0 | 0.21 | 0.00 | 0.00% | 1 | 26 | 218.75% | No |
| T251107P00019000 | 11/5 10:37 AM | 19.00 | 0.19 | 0 | 0.22 | 0.08 | 72.73% | 1 | 17 | 189.84% | No |
| T251107P00019500 | 11/3 10:00 AM | 19.50 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1 | 174.22% | No |
| T251107P00020000 | 11/3 10:41 AM | 20.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 71 | 97 | 109.38% | No |
| T251107P00020500 | 11/3 10:00 AM | 20.50 | 0.01 | 0 | 0.41 | 0.00 | 0.00% | 1 | 5 | 169.92% | No |
| T251107P00021000 | 11/4 2:11 PM | 21.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 117 | 75.00% | No |
| T251107P00022000 | 11/3 2:03 PM | 22.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 15 | 168 | 97.66% | No |
| T251107P00022500 | 11/5 2:59 PM | 22.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 47 | 442 | 50.00% | No |
| T251107P00023000 | 11/5 3:03 PM | 23.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 9 | 452 | 43.75% | No |
| T251107P00023500 | 11/5 3:39 PM | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1044 | 514 | 35.16% | No |
| T251107P00024000 | 11/5 3:56 PM | 24.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 279 | 2231 | 26.17% | No |
| T251107P00024500 | 11/5 3:57 PM | 24.50 | 0.16 | 0.14 | 0.19 | -0.11 | -40.74% | 360 | 2134 | 24.61% | No |
| T251107P00025000 | 11/5 3:59 PM | 25.00 | 0.49 | 0.45 | 0.52 | -0.14 | -22.22% | 184 | 2682 | 26.56% | Yes |
| T251107P00025500 | 11/5 3:43 PM | 25.50 | 1.03 | 0.91 | 1.08 | -0.09 | -8.04% | 5 | 7543 | 51.56% | Yes |
| T251107P00026000 | 11/5 3:33 PM | 26.00 | 1.48 | 1.23 | 1.5 | -0.04 | -2.63% | 37 | 1145 | 50.78% | Yes |
| T251107P00026500 | 11/4 11:27 AM | 26.50 | 2.32 | 1.7 | 2.76 | 0.00 | 0.00% | 1 | 57 | 104.69% | Yes |
| T251107P00027000 | 11/5 12:04 PM | 27.00 | 2.40 | 2.4 | 2.81 | -0.13 | -5.14% | 4 | 217 | 97.66% | Yes |
| T251107P00027500 | 10/30 2:59 PM | 27.50 | 2.76 | 1.66 | 4.95 | 0.00 | 0.00% | 1 | 0 | 144.53% | Yes |
| T251107P00028000 | 11/4 12:37 PM | 28.00 | 3.63 | 2.95 | 4.75 | 0.00 | 0.00% | 10 | 22 | 164.84% | Yes |
| T251107P00029000 | 11/5 11:17 AM | 29.00 | 4.35 | 3.7 | 6.45 | 0.64 | 17.25% | 5 | 22 | 225.00% | Yes |
| T251107P00029500 | 11/3 12:09 PM | 29.50 | 5.73 | 3.3 | 6.95 | 0.00 | 0.00% | 1 | 1 | 158.59% | Yes |
| T251107P00030000 | 10/3 10:52 AM | 30.00 | 3.14 | 3.8 | 7.45 | 0.00 | 0.00% | 20 | 0 | 168.75% | Yes |
| T251107P00030500 | 10/20 2:52 PM | 30.50 | 4.60 | 5.1 | 7.95 | 0.00 | 0.00% | 0 | 4 | 253.91% | Yes |
| T251107P00031000 | 10/8 12:08 PM | 31.00 | 5.13 | 5.6 | 8.45 | 0.00 | 0.00% | 0 | 0 | 265.23% | Yes |
| T251107P00031500 | 11/4 11:27 AM | 31.50 | 7.44 | 6.1 | 8.95 | 0.00 | 0.00% | 1 | 1 | 276.37% | Yes |
| T251107P00032000 | 11/5 11:32 AM | 32.00 | 7.95 | 6.6 | 9.45 | 0.11 | 1.40% | 2 | 1 | 287.11% | Yes |
| T251107P00033000 | 11/5 11:32 AM | 33.00 | 8.84 | 6.85 | 10.45 | 1.79 | 25.39% | 2 | 0 | 230.47% | Yes |
| T251107P00034000 | 10/9 10:14 AM | 34.00 | 7.98 | 8.6 | 11.45 | 0.00 | 0.00% | 18 | 0 | 326.56% | Yes |
| T251107P00035000 | 10/22 9:32 AM | 35.00 | 10.20 | 8.8 | 12.45 | 0.00 | 0.00% | 1 | 3 | 255.47% | Yes |
