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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251114C00019000 | 10/8 3:57 PM | 19.00 | 6.75 | 5.35 | 6.15 | 0.00 | 0.00% | 0 | 0 | 118.75% | Yes |
| T251114C00020000 | 11/5 10:23 AM | 20.00 | 4.50 | 4.45 | 5.05 | 0.10 | 2.27% | 2 | 118 | 100.20% | Yes |
| T251114C00021000 | 11/5 3:33 PM | 21.00 | 3.55 | 3.55 | 3.7 | 0.15 | 4.41% | 42 | 374 | 62.11% | Yes |
| T251114C00022000 | 11/5 10:42 AM | 22.00 | 2.67 | 2.36 | 3.3 | 0.39 | 17.11% | 6 | 5 | 72.46% | Yes |
| T251114C00023000 | 11/5 9:44 AM | 23.00 | 1.59 | 1.44 | 1.94 | 0.00 | 0.00% | 40 | 115 | 61.52% | Yes |
| T251114C00024000 | 11/5 2:57 PM | 24.00 | 0.68 | 0.63 | 0.86 | -0.02 | -2.86% | 78 | 791 | 33.30% | Yes |
| T251114C00024500 | 11/5 3:52 PM | 24.50 | 0.37 | 0.37 | 0.42 | 0.03 | 8.82% | 537 | 3443 | 24.02% | Yes |
| T251114C00025000 | 11/5 3:53 PM | 25.00 | 0.18 | 0.17 | 0.19 | 0.01 | 5.88% | 1955 | 1689 | 22.56% | No |
| T251114C00025500 | 11/5 3:55 PM | 25.50 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 605 | 829 | 22.85% | No |
| T251114C00026000 | 11/5 3:13 PM | 26.00 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 462 | 1516 | 25.00% | No |
| T251114C00026500 | 11/5 12:17 PM | 26.50 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 17 | 280 | 30.86% | No |
| T251114C00027000 | 11/5 12:51 PM | 27.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4 | 3007 | 32.03% | No |
| T251114C00027500 | 10/30 2:00 PM | 27.50 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 30 | 26 | 56.64% | No |
| T251114C00028000 | 11/5 3:58 PM | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 191 | 9666 | 41.41% | No |
| T251114C00029000 | 11/5 10:22 AM | 29.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 12 | 1512 | 45.31% | No |
| T251114C00029500 | 11/3 9:57 AM | 29.50 | 0.25 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| T251114C00030000 | 11/4 9:41 AM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 20 | 50.00% | No |
| T251114C00031000 | 11/4 12:21 PM | 31.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 1 | 8 | 79.30% | No |
| T251114C00034000 | 11/4 12:50 PM | 34.00 | 0.04 | 0 | 0.27 | 0.00 | 0.00% | 1 | 2 | 122.66% | No |
| T251114C00035000 | 10/20 12:22 PM | 35.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 0 | 1 | 103.13% | No |
| T251114C00037000 | 10/10 1:24 PM | 37.00 | 0.02 | 0 | 0.48 | 0.00 | 0.00% | 0 | 2 | 165.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251114P00015000 | 11/5 12:36 PM | 15.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 1 | 8 | 134.38% | No |
| T251114P00020000 | 11/4 9:38 AM | 20.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 24 | 64.84% | No |
| T251114P00021000 | 11/5 9:39 AM | 21.00 | 0.04 | 0 | 0.05 | 0.03 | 300.00% | 2 | 21 | 51.56% | No |
| T251114P00022000 | 11/4 3:32 PM | 22.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 16 | 46 | 46.09% | No |
| T251114P00023000 | 11/5 3:05 PM | 23.00 | 0.05 | 0 | 0.1 | 0.01 | 25.00% | 32 | 212 | 36.33% | No |
| T251114P00024000 | 11/5 3:40 PM | 24.00 | 0.16 | 0.13 | 0.21 | -0.04 | -20.00% | 105 | 4008 | 27.05% | No |
| T251114P00024500 | 11/5 3:24 PM | 24.50 | 0.31 | 0.28 | 0.54 | -0.09 | -22.50% | 362 | 477 | 35.16% | No |
| T251114P00025000 | 11/5 3:50 PM | 25.00 | 0.64 | 0.46 | 0.7 | -0.13 | -16.88% | 307 | 3373 | 27.25% | Yes |
| T251114P00025500 | 11/5 12:53 PM | 25.50 | 0.96 | 0.75 | 1.12 | -0.21 | -17.95% | 2 | 93 | 31.45% | Yes |
| T251114P00026000 | 11/5 3:24 PM | 26.00 | 1.54 | 1.38 | 1.72 | -0.09 | -5.52% | 7 | 593 | 48.05% | Yes |
| T251114P00027000 | 11/5 1:09 PM | 27.00 | 2.34 | 2.27 | 2.68 | -0.05 | -2.09% | 3 | 38 | 60.74% | Yes |
| T251114P00027500 | 11/3 12:09 PM | 27.50 | 3.78 | 2.45 | 3.65 | 0.00 | 0.00% | 1 | 0 | 53.52% | Yes |
| T251114P00028000 | 11/3 3:46 PM | 28.00 | 3.80 | 2.95 | 4.1 | 0.00 | 0.00% | 100 | 104 | 55.86% | Yes |
| T251114P00029000 | 10/29 9:31 AM | 29.00 | 3.00 | 3.5 | 6.45 | 0.00 | 0.00% | 1 | 1 | 115.04% | Yes |
| T251114P00032000 | 10/9 11:42 AM | 32.00 | 6.01 | 6.5 | 9.45 | 0.00 | 0.00% | 0 | 0 | 152.54% | Yes |
| T251114P00033000 | 10/9 11:29 AM | 33.00 | 6.98 | 7.15 | 10.45 | 0.00 | 0.00% | 0 | 0 | 145.31% | Yes |
| T251114P00034000 | 10/9 11:31 AM | 34.00 | 7.96 | 8.15 | 11.45 | 0.00 | 0.00% | 0 | 0 | 155.08% | Yes |
| T251114P00035000 | 10/9 11:39 AM | 35.00 | 8.99 | 9.6 | 12.45 | 0.00 | 0.00% | 0 | 0 | 189.06% | Yes |
