WhaleQuant.io

T Options Chain Overview

Explore strikes, OI, IV and strategy data for T.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
T251205C00022000 10/27 3:57 PM 22.00 3.30 2 3.2 0.00 0.00% 2 3 59.47% Yes
T251205C00024000 11/5 2:30 PM 24.00 0.96 0.84 1.29 -0.04 -4.00% 10 20 34.86% Yes
T251205C00025000 11/5 3:31 PM 25.00 0.45 0.4 0.7 -0.01 -2.17% 22 176 31.35% No
T251205C00026000 11/5 3:53 PM 26.00 0.19 0.14 0.21 0.00 0.00% 87 1243 24.12% No
T251205C00027000 11/5 12:51 PM 27.00 0.10 0.06 0.1 0.02 25.00% 2 251 26.07% No
T251205C00028000 11/5 2:06 PM 28.00 0.03 0 0.05 -0.03 -50.00% 4 215 28.13% No
T251205C00029000 11/5 12:54 PM 29.00 0.04 0.01 0.05 0.01 33.33% 3 163 33.98% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
T251205P00020000 10/29 11:51 AM 20.00 0.04 0 0.12 0.00 0.00% 3 3 50.39% No
T251205P00022000 11/5 2:46 PM 22.00 0.08 0 0.17 -0.02 -20.00% 250 135 35.06% No
T251205P00023000 11/4 2:50 PM 23.00 0.17 0.05 0.21 0.00 0.00% 2 114 26.95% No
T251205P00024000 11/5 2:27 PM 24.00 0.41 0.33 0.44 -0.04 -8.89% 14 120 24.22% No
T251205P00025000 11/5 3:00 PM 25.00 0.85 0.7 0.92 -0.12 -12.37% 8 97 23.54% Yes
T251205P00026000 11/4 1:27 PM 26.00 1.76 1.46 1.77 0.00 0.00% 1 47 29.49% Yes
T251205P00027000 10/30 10:18 AM 27.00 2.04 1.37 3.7 0.00 0.00% 1 2 76.12% Yes
T251205P00028000 10/24 9:33 AM 28.00 3.49 2.35 5.45 0.00 0.00% 2 0 53.71% Yes
T251205P00033000 10/29 2:17 PM 33.00 7.65 7.2 10.45 0.00 0.00% 4 0 84.08% Yes