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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260220C00020000 | 11/5 9:40 AM | 20.00 | 4.85 | 4.7 | 5.3 | 0.40 | 8.99% | 2 | 2 | 48.88% | Yes |
| T260220C00021000 | 10/22 2:36 PM | 21.00 | 4.75 | 3.75 | 4.35 | 0.00 | 0.00% | 0 | 1 | 42.82% | Yes |
| T260220C00022000 | 11/5 12:59 PM | 22.00 | 3.15 | 2.98 | 3.2 | 0.05 | 1.61% | 5 | 14 | 31.84% | Yes |
| T260220C00023000 | 10/30 3:46 PM | 23.00 | 2.56 | 2.24 | 2.65 | 0.00 | 0.00% | 3 | 81 | 34.18% | Yes |
| T260220C00024000 | 11/5 2:22 PM | 24.00 | 1.70 | 1.66 | 1.73 | 0.05 | 3.03% | 9 | 564 | 27.20% | Yes |
| T260220C00025000 | 11/5 3:38 PM | 25.00 | 1.15 | 1.16 | 1.19 | 0.03 | 2.68% | 70 | 275 | 26.03% | No |
| T260220C00026000 | 11/5 2:44 PM | 26.00 | 0.75 | 0.76 | 0.82 | 0.00 | 0.00% | 22 | 1279 | 26.03% | No |
| T260220C00027000 | 11/5 2:30 PM | 27.00 | 0.49 | 0.49 | 0.53 | 0.00 | 0.00% | 137 | 1212 | 25.64% | No |
| T260220C00028000 | 11/5 3:45 PM | 28.00 | 0.33 | 0.31 | 0.36 | 0.00 | 0.00% | 81 | 862 | 26.17% | No |
| T260220C00029000 | 11/4 3:43 PM | 29.00 | 0.24 | 0.2 | 0.26 | 0.04 | 20.00% | 2 | 858 | 27.25% | No |
| T260220C00030000 | 11/4 1:39 PM | 30.00 | 0.13 | 0.11 | 0.18 | 0.00 | 0.00% | 12 | 1874 | 27.93% | No |
| T260220C00031000 | 11/4 9:30 AM | 31.00 | 0.15 | 0.03 | 0.14 | 0.00 | 0.00% | 3 | 66 | 29.30% | No |
| T260220C00032000 | 10/23 12:04 PM | 32.00 | 0.07 | 0 | 0.85 | 0.00 | 0.00% | 1 | 37 | 54.74% | No |
| T260220C00033000 | 10/21 10:11 AM | 33.00 | 0.11 | 0 | 0.17 | 0.00 | 0.00% | 47 | 48 | 36.52% | No |
| T260220C00035000 | 10/30 1:25 PM | 35.00 | 0.07 | 0 | 2.17 | 0.00 | 0.00% | 0 | 1 | 70.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260220P00015000 | 10/23 9:37 AM | 15.00 | 0.04 | 0 | 2.17 | 0.00 | 0.00% | 0 | 10 | 102.69% | No |
| T260220P00020000 | 10/31 2:06 PM | 20.00 | 0.16 | 0.15 | 0.73 | 0.00 | 0.00% | 65 | 78 | 48.63% | No |
| T260220P00021000 | 11/3 11:27 AM | 21.00 | 0.25 | 0.24 | 0.34 | 0.00 | 0.00% | 25 | 91 | 30.27% | No |
| T260220P00022000 | 11/3 3:00 PM | 22.00 | 0.49 | 0.44 | 0.48 | 0.00 | 0.00% | 2612 | 2722 | 27.83% | No |
| T260220P00023000 | 11/5 10:52 AM | 23.00 | 0.68 | 0.69 | 0.73 | -0.10 | -12.82% | 6 | 246 | 26.61% | No |
| T260220P00024000 | 11/4 2:39 PM | 24.00 | 1.15 | 1.04 | 1.1 | 0.00 | 0.00% | 51 | 1344 | 25.88% | No |
| T260220P00025000 | 11/5 9:46 AM | 25.00 | 1.49 | 1.53 | 1.58 | -0.17 | -10.24% | 46 | 2141 | 25.10% | Yes |
| T260220P00026000 | 11/3 11:34 AM | 26.00 | 2.40 | 2.06 | 2.29 | 0.00 | 0.00% | 1 | 1703 | 26.61% | Yes |
| T260220P00027000 | 11/5 9:41 AM | 27.00 | 3.04 | 2.65 | 3.5 | -0.02 | -0.65% | 6 | 328 | 36.82% | Yes |
| T260220P00028000 | 10/29 10:12 AM | 28.00 | 3.00 | 3.25 | 4.45 | 0.00 | 0.00% | 4 | 6 | 41.16% | Yes |
| T260220P00029000 | 10/29 12:03 PM | 29.00 | 3.92 | 4.15 | 4.8 | 0.00 | 0.00% | 3 | 4 | 30.32% | Yes |
| T260220P00030000 | 10/23 2:35 PM | 30.00 | 5.55 | 5.05 | 6.25 | 0.00 | 0.00% | 0 | 6 | 45.95% | Yes |
| T260220P00032000 | 10/22 12:09 PM | 32.00 | 6.60 | 6.85 | 8.35 | 0.00 | 0.00% | 0 | 0 | 56.20% | Yes |
| T260220P00034000 | 10/30 10:24 AM | 34.00 | 8.87 | 8.25 | 10.6 | 0.00 | 0.00% | 0 | 0 | 69.39% | Yes |
| T260220P00035000 | 10/28 10:50 AM | 35.00 | 9.57 | 9.25 | 11.6 | 0.00 | 0.00% | 0 | 0 | 72.75% | Yes |
