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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251121C00015000 | 10/28 3:47 PM | 15.00 | 10.27 | 8.75 | 10.2 | 0.00 | 0.00% | 100 | 110 | 214.26% | Yes |
| T251121C00018000 | 9/18 11:51 AM | 18.00 | 11.40 | 8.15 | 8.75 | 0.00 | 0.00% | 0 | 5 | 245.90% | Yes |
| T251121C00020000 | 10/31 10:59 AM | 20.00 | 4.60 | 4.45 | 5.05 | -0.30 | -6.12% | 1 | 263 | 76.76% | Yes |
| T251121C00021000 | 11/5 10:46 AM | 21.00 | 3.70 | 3.35 | 4 | 0.30 | 8.82% | 8 | 23 | 54.69% | Yes |
| T251121C00022000 | 11/5 10:34 AM | 22.00 | 3.00 | 1.52 | 3 | 0.59 | 24.48% | 1 | 30 | 67.58% | Yes |
| T251121C00022500 | 11/3 11:29 AM | 22.50 | 2.10 | 1.96 | 2.4 | 0.00 | 0.00% | 1 | 108 | 52.83% | Yes |
| T251121C00023000 | 10/31 10:37 AM | 23.00 | 1.85 | 1.2 | 1.95 | 0.00 | 0.00% | 1 | 664 | 47.85% | Yes |
| T251121C00024000 | 11/5 2:39 PM | 24.00 | 0.75 | 0.75 | 1 | -0.05 | -6.25% | 130 | 506 | 32.72% | Yes |
| T251121C00024500 | 11/5 3:52 PM | 24.50 | 0.52 | 0.5 | 0.55 | 0.03 | 6.12% | 293 | 2033 | 24.61% | Yes |
| T251121C00025000 | 11/5 3:51 PM | 25.00 | 0.29 | 0.28 | 0.32 | 0.01 | 3.57% | 529 | 3999 | 23.93% | No |
| T251121C00025500 | 11/5 3:52 PM | 25.50 | 0.16 | 0.15 | 0.17 | 0.01 | 6.67% | 1794 | 5371 | 23.54% | No |
| T251121C00026000 | 11/5 3:09 PM | 26.00 | 0.08 | 0.07 | 0.1 | 0.00 | 0.00% | 215 | 10730 | 24.81% | No |
| T251121C00026500 | 11/5 2:02 PM | 26.50 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 26 | 3266 | 26.17% | No |
| T251121C00027000 | 11/5 3:42 PM | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 103 | 6869 | 28.13% | No |
| T251121C00027500 | 11/5 12:18 PM | 27.50 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 833 | 32.42% | No |
| T251121C00028000 | 11/5 3:25 PM | 28.00 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 42 | 13787 | 36.33% | No |
| T251121C00028500 | 10/31 2:11 PM | 28.50 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 10 | 242 | 43.56% | No |
| T251121C00029000 | 11/5 12:23 PM | 29.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 7606 | 41.41% | No |
| T251121C00029500 | 11/5 3:24 PM | 29.50 | 0.01 | 0 | 0.23 | -0.02 | -66.67% | 13 | 30 | 58.98% | No |
| T251121C00030000 | 11/5 11:35 AM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 116 | 7379 | 40.63% | No |
| T251121C00031000 | 11/5 12:44 PM | 31.00 | 0.01 | 0 | 0.06 | -0.01 | -50.00% | 13 | 5804 | 54.69% | No |
| T251121C00032000 | 11/5 3:24 PM | 32.00 | 0.03 | 0 | 0.13 | 0.02 | 200.00% | 2 | 6824 | 69.53% | No |
| T251121C00033000 | 10/30 11:35 AM | 33.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1714 | 53.13% | No |
| T251121C00034000 | 10/21 2:33 PM | 34.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 70 | 417 | 57.81% | No |
| T251121C00035000 | 10/16 3:50 PM | 35.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 3 | 42 | 77.34% | No |
| T251121C00036000 | 11/3 2:17 PM | 36.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 1 | 20 | 91.80% | No |
| T251121C00037000 | 10/27 11:08 AM | 37.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 1 | 15 | 96.88% | No |
| T251121C00039000 | 10/27 11:08 AM | 39.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 0 | 1 | 107.03% | No |
| T251121C00040000 | 11/3 2:15 PM | 40.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 1 | 1 | 111.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251121P00015000 | 11/5 2:25 PM | 15.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 12 | 367 | 99.22% | No |
| T251121P00016000 | 11/5 2:25 PM | 16.00 | 0.04 | 0 | 0.05 | -0.15 | -78.95% | 2 | 4853 | 93.75% | No |
| T251121P00017000 | 10/6 10:35 AM | 17.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 100 | 120 | 82.03% | No |
| T251121P00019000 | 9/10 1:57 PM | 19.00 | 0.04 | 0 | 0.11 | 0.00 | 0.00% | 10 | 11 | 68.75% | No |
| T251121P00020000 | 11/4 2:53 PM | 20.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 52 | 128 | 56.25% | No |
| T251121P00021000 | 11/4 1:02 PM | 21.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 771 | 44.92% | No |
| T251121P00022000 | 11/3 12:19 PM | 22.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 15 | 593 | 32.42% | No |
| T251121P00022500 | 11/5 2:50 PM | 22.50 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 37 | 67 | 28.52% | No |
| T251121P00023000 | 11/5 3:22 PM | 23.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 220 | 3187 | 25.98% | No |
| T251121P00024000 | 11/5 3:57 PM | 24.00 | 0.22 | 0.22 | 0.26 | -0.08 | -26.67% | 322 | 5664 | 23.44% | No |
| T251121P00024500 | 11/5 3:37 PM | 24.50 | 0.43 | 0.4 | 0.45 | -0.12 | -21.82% | 294 | 2931 | 22.66% | No |
| T251121P00025000 | 11/5 2:36 PM | 25.00 | 0.77 | 0.63 | 0.74 | 0.02 | 2.67% | 36 | 6572 | 22.95% | Yes |
| T251121P00025500 | 11/5 12:55 PM | 25.50 | 0.99 | 0.99 | 1.18 | -0.26 | -20.80% | 3 | 1630 | 27.64% | Yes |
| T251121P00026000 | 11/5 3:24 PM | 26.00 | 1.60 | 1.42 | 1.75 | 0.02 | 1.27% | 12 | 8754 | 38.67% | Yes |
| T251121P00026500 | 11/3 11:36 AM | 26.50 | 2.30 | 1.7 | 2.4 | 0.00 | 0.00% | 2 | 109 | 54.00% | Yes |
| T251121P00027000 | 11/5 3:24 PM | 27.00 | 2.51 | 2.33 | 2.68 | -0.19 | -7.04% | 12 | 2893 | 46.58% | Yes |
| T251121P00027500 | 10/31 10:57 AM | 27.50 | 2.68 | 1.29 | 4.15 | 0.00 | 0.00% | 7 | 15 | 107.42% | Yes |
| T251121P00028000 | 11/5 2:36 PM | 28.00 | 3.54 | 2.94 | 3.7 | -0.06 | -1.67% | 8 | 5573 | 58.79% | Yes |
| T251121P00029000 | 11/5 10:27 AM | 29.00 | 4.30 | 3.5 | 5.5 | -0.25 | -5.49% | 4 | 2293 | 118.75% | Yes |
| T251121P00029500 | 10/29 12:56 PM | 29.50 | 3.88 | 2.89 | 6.95 | 0.00 | 0.00% | 2 | 2 | 173.54% | Yes |
| T251121P00030000 | 11/3 9:31 AM | 30.00 | 5.50 | 3.4 | 6.7 | 0.00 | 0.00% | 1 | 4 | 141.02% | Yes |
| T251121P00030500 | 10/21 10:32 AM | 30.50 | 4.45 | 3.9 | 6.8 | 0.00 | 0.00% | 0 | 0 | 123.93% | Yes |
| T251121P00031000 | 10/10 2:46 PM | 31.00 | 5.20 | 5.6 | 7.3 | 0.00 | 0.00% | 2 | 0 | 129.00% | Yes |
| T251121P00031500 | 10/29 2:13 PM | 31.50 | 6.55 | 4.95 | 7.8 | 0.00 | 0.00% | 2 | 0 | 133.89% | Yes |
| T251121P00032000 | 10/24 2:15 PM | 32.00 | 6.47 | 5.95 | 9.25 | 0.00 | 0.00% | 2 | 0 | 83.59% | Yes |
| T251121P00033000 | 10/21 1:27 PM | 33.00 | 6.78 | 7 | 10.35 | 0.00 | 0.00% | 2 | 0 | 99.41% | Yes |
| T251121P00034000 | 10/29 2:18 PM | 34.00 | 8.57 | 8.05 | 10.3 | 0.00 | 0.00% | 2 | 0 | 156.25% | Yes |
| T251121P00035000 | 9/29 11:38 AM | 35.00 | 7.12 | 8.65 | 11.35 | 0.00 | 0.00% | 6 | 0 | 167.68% | Yes |
| T251121P00036000 | 10/29 12:57 PM | 36.00 | 10.25 | 10.35 | 12.6 | 0.00 | 0.00% | 2 | 0 | 84.38% | Yes |
| T251121P00037000 | 10/21 1:31 PM | 37.00 | 10.63 | 11.35 | 13.6 | 0.00 | 0.00% | 1 | 0 | 89.45% | Yes |
| T251121P00038000 | 8/22 1:56 PM | 38.00 | 9.00 | 9.85 | 10 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| T251121P00039000 | 9/17 9:42 AM | 39.00 | 9.85 | 11.85 | 13.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| T251121P00040000 | 10/14 9:34 AM | 40.00 | 14.10 | 14.35 | 16.75 | 0.00 | 0.00% | 2 | 0 | 123.44% | Yes |
