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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260116C00003000 | 11/4 3:45 PM | 3.00 | 21.49 | 20.45 | 22.75 | 0.00 | 0.00% | 2 | 7 | 215.63% | Yes |
| T260116C00005000 | 10/9 3:49 PM | 5.00 | 21.27 | 18.45 | 20.85 | 0.00 | 0.00% | 7 | 0 | 185.16% | Yes |
| T260116C00008000 | 10/30 12:56 PM | 8.00 | 16.90 | 15.5 | 17.75 | 0.00 | 0.00% | 4 | 17 | 125.39% | Yes |
| T260116C00010000 | 10/9 3:40 PM | 10.00 | 16.30 | 13.5 | 15.75 | 0.00 | 0.00% | 20811 | 21 | 101.95% | Yes |
| T260116C00012000 | 10/29 12:45 PM | 12.00 | 13.20 | 11.55 | 13.85 | 0.00 | 0.00% | 2 | 94 | 95.51% | Yes |
| T260116C00015000 | 11/5 10:42 AM | 15.00 | 9.75 | 8.55 | 10 | -0.90 | -8.45% | 4 | 237 | 92.09% | Yes |
| T260116C00017000 | 10/21 11:08 AM | 17.00 | 9.22 | 6.65 | 9 | 0.00 | 0.00% | 7 | 252 | 63.48% | Yes |
| T260116C00018000 | 11/3 9:30 AM | 18.00 | 6.85 | 4.75 | 7.95 | 0.00 | 0.00% | 1 | 11 | 101.86% | Yes |
| T260116C00019000 | 10/20 3:53 PM | 19.00 | 7.64 | 5.45 | 6 | 0.00 | 0.00% | 4 | 266 | 56.54% | Yes |
| T260116C00020000 | 11/5 2:34 PM | 20.00 | 4.85 | 4.65 | 5.15 | 0.18 | 3.85% | 1014 | 19414 | 54.15% | Yes |
| T260116C00021000 | 10/23 1:55 PM | 21.00 | 4.03 | 3.5 | 4.25 | 0.00 | 0.00% | 14 | 63 | 48.93% | Yes |
| T260116C00022000 | 11/5 12:57 PM | 22.00 | 3.02 | 2.82 | 3 | 0.17 | 5.96% | 5 | 19730 | 32.62% | Yes |
| T260116C00023000 | 11/5 2:16 PM | 23.00 | 2.05 | 1.91 | 2.35 | 0.05 | 2.50% | 1 | 1106 | 33.94% | Yes |
| T260116C00024000 | 11/5 11:46 AM | 24.00 | 1.47 | 1.39 | 1.44 | 0.13 | 9.70% | 32 | 4877 | 26.27% | Yes |
| T260116C00025000 | 11/5 2:26 PM | 25.00 | 0.86 | 0.86 | 0.89 | 0.03 | 3.61% | 197 | 28253 | 24.81% | No |
| T260116C00026000 | 11/5 3:52 PM | 26.00 | 0.50 | 0.5 | 0.52 | 0.02 | 4.17% | 63 | 5198 | 24.22% | No |
| T260116C00027000 | 11/5 3:32 PM | 27.00 | 0.27 | 0.27 | 0.31 | -0.01 | -3.57% | 95 | 27225 | 24.76% | No |
| T260116C00028000 | 11/5 2:41 PM | 28.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 70 | 15596 | 25.29% | No |
| T260116C00029000 | 11/5 3:05 PM | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 68 | 8797 | 26.17% | No |
| T260116C00030000 | 11/5 3:46 PM | 30.00 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 86 | 37445 | 28.03% | No |
| T260116C00031000 | 11/4 3:28 PM | 31.00 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 36 | 7693 | 31.54% | No |
| T260116C00032000 | 11/5 3:40 PM | 32.00 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 27 | 24969 | 32.03% | No |
| T260116C00033000 | 11/5 10:51 AM | 33.00 | 0.04 | 0.03 | 0.1 | 0.00 | 0.00% | 6 | 9719 | 39.65% | No |
| T260116C00034000 | 11/4 10:24 AM | 34.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 2636 | 37.70% | No |
| T260116C00035000 | 11/4 3:50 PM | 35.00 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 4 | 9016 | 40.43% | No |
| T260116C00036000 | 11/5 1:57 PM | 36.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 13 | 6525 | 39.84% | No |
| T260116C00037000 | 10/31 1:47 PM | 37.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 4 | 81 | 39.84% | No |
| T260116C00038000 | 8/20 1:22 PM | 38.00 | 0.07 | 0 | 0.11 | 0.00 | 0.00% | 0 | 2 | 54.69% | No |
| T260116C00039000 | 8/22 10:22 AM | 39.00 | 0.09 | 0 | 0.5 | 0.00 | 0.00% | 3 | 11 | 67.38% | No |
| T260116C00040000 | 11/3 10:27 AM | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 580 | 48.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260116P00003000 | 7/10 1:12 PM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 600 | 1286 | 181.25% | No |
| T260116P00005000 | 7/10 12:01 PM | 5.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 10 | 604 | 137.50% | No |
| T260116P00008000 | 11/3 1:48 PM | 8.00 | 0.01 | 0 | 0.52 | 0.00 | 0.00% | 10 | 881 | 162.89% | No |
| T260116P00010000 | 10/1 10:50 AM | 10.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 4 | 1086 | 94.53% | No |
| T260116P00012000 | 10/13 3:53 PM | 12.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 3 | 1797 | 76.95% | No |
| T260116P00015000 | 10/31 10:54 AM | 15.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 4 | 12550 | 53.91% | No |
| T260116P00017000 | 10/30 10:09 AM | 17.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 90 | 13359 | 45.70% | No |
| T260116P00018000 | 10/24 11:42 AM | 18.00 | 0.08 | 0 | 0.12 | 0.00 | 0.00% | 2 | 362 | 45.70% | No |
| T260116P00019000 | 10/28 12:17 PM | 19.00 | 0.07 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 1638 | 41.99% | No |
| T260116P00020000 | 11/5 3:35 PM | 20.00 | 0.09 | 0.09 | 0.1 | 0.00 | 0.00% | 31 | 37038 | 31.45% | No |
| T260116P00021000 | 11/5 3:02 PM | 21.00 | 0.14 | 0.01 | 0.26 | -0.03 | -17.65% | 19 | 2887 | 33.50% | No |
| T260116P00022000 | 11/5 2:34 PM | 22.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 39 | 19739 | 27.15% | No |
| T260116P00023000 | 11/5 1:30 PM | 23.00 | 0.46 | 0.45 | 0.48 | -0.07 | -13.21% | 97 | 5250 | 25.64% | No |
| T260116P00024000 | 11/5 3:34 PM | 24.00 | 0.81 | 0.79 | 0.82 | -0.04 | -4.71% | 185 | 15385 | 24.88% | No |
| T260116P00025000 | 11/5 3:43 PM | 25.00 | 1.32 | 1.27 | 1.32 | -0.02 | -1.49% | 95 | 22429 | 24.56% | Yes |
| T260116P00026000 | 11/5 2:28 PM | 26.00 | 2.01 | 1.85 | 2.03 | -0.09 | -4.29% | 19 | 10534 | 26.03% | Yes |
| T260116P00027000 | 11/5 1:40 PM | 27.00 | 2.70 | 2.46 | 2.95 | -0.14 | -4.93% | 17 | 13381 | 30.62% | Yes |
| T260116P00028000 | 11/5 3:51 PM | 28.00 | 3.68 | 2.67 | 3.7 | -0.18 | -4.66% | 19 | 3767 | 28.42% | Yes |
| T260116P00029000 | 11/3 1:39 PM | 29.00 | 4.86 | 4.2 | 4.9 | 0.00 | 0.00% | 6 | 5061 | 40.23% | Yes |
| T260116P00030000 | 11/4 11:52 AM | 30.00 | 6.15 | 5.3 | 5.65 | 0.00 | 0.00% | 5 | 2333 | 35.35% | Yes |
| T260116P00031000 | 10/24 12:44 PM | 31.00 | 6.00 | 6.15 | 6.85 | 0.00 | 0.00% | 1 | 1242 | 47.75% | Yes |
| T260116P00032000 | 11/4 11:32 AM | 32.00 | 7.55 | 7.1 | 7.85 | 0.00 | 0.00% | 2 | 38 | 51.90% | Yes |
| T260116P00033000 | 11/3 12:41 PM | 33.00 | 8.56 | 8.1 | 9.6 | 0.00 | 0.00% | 1 | 1 | 55.86% | Yes |
| T260116P00034000 | 9/23 12:53 PM | 34.00 | 5.64 | 0 | 0 | 0.00 | 0.00% | 14 | 3 | 0.00% | Yes |
| T260116P00035000 | 10/31 1:02 PM | 35.00 | 10.16 | 9.3 | 11.6 | 0.00 | 0.00% | 1 | 12 | 88.48% | Yes |
| T260116P00036000 | 10/22 10:02 AM | 36.00 | 10.93 | 10.3 | 12.6 | 0.00 | 0.00% | 1 | 0 | 92.38% | Yes |
| T260116P00037000 | 10/24 12:50 PM | 37.00 | 11.80 | 11.35 | 13.6 | 0.00 | 0.00% | 1 | 0 | 96.09% | Yes |
| T260116P00038000 | 10/30 11:22 AM | 38.00 | 12.91 | 12.05 | 14.6 | 0.00 | 0.00% | 1 | 0 | 99.61% | Yes |
| T260116P00039000 | 11/5 11:39 AM | 39.00 | 14.45 | 13.35 | 15.6 | 0.70 | 5.09% | 1 | 1 | 103.03% | Yes |
| T260116P00040000 | 10/22 12:13 PM | 40.00 | 14.61 | 14 | 16.55 | 0.00 | 0.00% | 1 | 0 | 104.79% | Yes |
