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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251219C00015000 | 10/7 10:32 AM | 15.00 | 11.10 | 8.55 | 10.75 | 0.00 | 0.00% | 0 | 0 | 80.86% | Yes |
| T251219C00016000 | 11/4 3:33 PM | 16.00 | 8.54 | 7.5 | 9.95 | 0.00 | 0.00% | 1 | 3 | 81.45% | Yes |
| T251219C00017000 | 10/27 9:52 AM | 17.00 | 8.23 | 6.55 | 9.05 | 0.00 | 0.00% | 9 | 0 | 78.71% | Yes |
| T251219C00020000 | 11/3 10:49 AM | 20.00 | 4.70 | 4.5 | 4.95 | 0.20 | 4.44% | 5 | 23 | 59.08% | Yes |
| T251219C00021000 | 11/5 11:27 AM | 21.00 | 3.90 | 2.83 | 4.8 | 0.00 | 0.00% | 1 | 16 | 83.45% | Yes |
| T251219C00022000 | 11/5 12:03 PM | 22.00 | 2.92 | 2.68 | 3.05 | 0.32 | 12.31% | 2 | 25 | 43.56% | Yes |
| T251219C00023000 | 11/5 12:47 PM | 23.00 | 1.87 | 1.66 | 1.99 | 0.05 | 2.75% | 1 | 303 | 30.86% | Yes |
| T251219C00024000 | 11/5 10:02 AM | 24.00 | 1.25 | 0.94 | 1.34 | 0.11 | 9.65% | 2 | 628 | 30.47% | Yes |
| T251219C00025000 | 11/5 3:47 PM | 25.00 | 0.62 | 0.64 | 0.67 | 0.01 | 1.64% | 1627 | 1965 | 25.15% | No |
| T251219C00026000 | 11/5 3:59 PM | 26.00 | 0.33 | 0.31 | 0.35 | 0.00 | 0.00% | 414 | 3611 | 25.20% | No |
| T251219C00027000 | 11/5 3:54 PM | 27.00 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 518 | 26173 | 25.88% | No |
| T251219C00028000 | 11/5 3:54 PM | 28.00 | 0.08 | 0.08 | 0.11 | 0.00 | 0.00% | 204 | 4841 | 28.03% | No |
| T251219C00029000 | 11/5 10:51 AM | 29.00 | 0.06 | 0.05 | 0.12 | 0.00 | 0.00% | 24 | 6382 | 34.08% | No |
| T251219C00030000 | 11/5 3:01 PM | 30.00 | 0.07 | 0.01 | 0.08 | 0.04 | 133.33% | 2812 | 4130 | 35.74% | No |
| T251219C00031000 | 11/4 9:42 AM | 31.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 4 | 1318 | 35.35% | No |
| T251219C00032000 | 11/5 3:57 PM | 32.00 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 27 | 9014 | 39.06% | No |
| T251219C00033000 | 11/3 1:14 PM | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 15 | 932 | 38.67% | No |
| T251219C00034000 | 11/5 1:52 PM | 34.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 49 | 41.80% | No |
| T251219C00035000 | 10/23 2:07 PM | 35.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 93 | 280 | 44.92% | No |
| T251219C00036000 | 10/20 10:52 AM | 36.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 1 | 141 | 55.47% | No |
| T251219C00037000 | 10/15 2:08 PM | 37.00 | 0.02 | 0 | 0.67 | 0.00 | 0.00% | 4 | 60 | 84.18% | No |
| T251219C00040000 | 10/8 9:32 AM | 40.00 | 0.05 | 0 | 1.08 | 0.00 | 0.00% | 0 | 5 | 107.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T251219P00015000 | 10/29 10:08 AM | 15.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 30 | 35 | 65.63% | No |
| T251219P00016000 | 10/10 11:20 AM | 16.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 10 | 20 | 64.45% | No |
| T251219P00017000 | 11/3 2:25 PM | 17.00 | 0.04 | 0 | 0.11 | 0.00 | 0.00% | 1 | 120 | 57.42% | No |
| T251219P00018000 | 11/3 2:53 PM | 18.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 20 | 52 | 50.39% | No |
| T251219P00019000 | 10/31 3:36 PM | 19.00 | 0.05 | 0 | 0.14 | 0.00 | 0.00% | 5 | 190 | 51.76% | No |
| T251219P00020000 | 10/28 1:33 PM | 20.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 10 | 122 | 44.34% | No |
| T251219P00021000 | 11/4 3:35 PM | 21.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 3 | 466 | 36.13% | No |
| T251219P00022000 | 11/5 3:22 PM | 22.00 | 0.13 | 0.08 | 0.19 | -0.02 | -13.33% | 17 | 928 | 30.18% | No |
| T251219P00023000 | 11/5 3:22 PM | 23.00 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 29 | 978 | 24.81% | No |
| T251219P00024000 | 11/5 2:47 PM | 24.00 | 0.54 | 0.49 | 0.53 | -0.04 | -6.90% | 483 | 3991 | 22.90% | No |
| T251219P00025000 | 11/5 2:30 PM | 25.00 | 1.03 | 0.94 | 0.99 | -0.05 | -4.63% | 855 | 4243 | 21.58% | Yes |
| T251219P00026000 | 11/5 3:05 PM | 26.00 | 1.65 | 1.51 | 1.81 | -0.07 | -4.07% | 31 | 3105 | 25.88% | Yes |
| T251219P00027000 | 11/5 3:24 PM | 27.00 | 2.48 | 2.27 | 2.7 | -0.14 | -5.34% | 20 | 2781 | 29.49% | Yes |
| T251219P00028000 | 11/5 2:00 PM | 28.00 | 3.45 | 2.95 | 3.6 | -0.24 | -6.50% | 11 | 2226 | 31.06% | Yes |
| T251219P00029000 | 11/3 12:41 PM | 29.00 | 4.48 | 3.2 | 4.8 | 0.00 | 0.00% | 3 | 179 | 46.97% | Yes |
| T251219P00030000 | 10/30 10:48 AM | 30.00 | 5.15 | 4.95 | 6.6 | 0.00 | 0.00% | 5 | 23 | 51.66% | Yes |
| T251219P00031000 | 10/6 10:56 AM | 31.00 | 4.93 | 5.2 | 7.6 | 0.00 | 0.00% | 1 | 0 | 89.94% | Yes |
| T251219P00032000 | 11/4 12:11 PM | 32.00 | 7.64 | 6.1 | 8.4 | 0.00 | 0.00% | 1 | 1 | 88.97% | Yes |
| T251219P00033000 | 10/27 2:00 PM | 33.00 | 7.62 | 7.35 | 9.45 | 0.00 | 0.00% | 0 | 0 | 96.48% | Yes |
| T251219P00034000 | 10/22 3:54 PM | 34.00 | 9.02 | 8.35 | 10.45 | 0.00 | 0.00% | 0 | 0 | 101.86% | Yes |
| T251219P00037000 | 9/24 9:40 AM | 37.00 | 8.60 | 10.8 | 13.55 | 0.00 | 0.00% | 1 | 0 | 120.41% | Yes |
| T251219P00038000 | 10/30 10:22 AM | 38.00 | 13.07 | 11.95 | 14.75 | 0.00 | 0.00% | 1 | 0 | 132.62% | Yes |
| T251219P00040000 | 10/29 12:59 PM | 40.00 | 14.36 | 13.95 | 17 | 0.00 | 0.00% | 1 | 0 | 63.67% | Yes |
| T251219P00042000 | 9/30 10:22 AM | 42.00 | 13.93 | 15.45 | 18.5 | 0.00 | 0.00% | 1 | 0 | 139.16% | Yes |
| T251219P00043000 | 9/30 10:22 AM | 43.00 | 14.96 | 16.95 | 20 | 0.00 | 0.00% | 1 | 0 | 71.09% | Yes |
| T251219P00044000 | 9/24 9:46 AM | 44.00 | 15.70 | 17.75 | 20.55 | 0.00 | 0.00% | 0 | 0 | 148.54% | Yes |
