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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260320C00013000 | 9/5 12:10 PM | 13.00 | 16.58 | 12.6 | 13.3 | 0.00 | 0.00% | 2 | 3 | 121.88% | Yes |
| T260320C00015000 | 10/10 12:31 PM | 15.00 | 11.15 | 7.7 | 11.05 | 0.00 | 0.00% | 1 | 0 | 104.25% | Yes |
| T260320C00017000 | 10/14 11:39 AM | 17.00 | 9.09 | 7.45 | 8.1 | 0.00 | 0.00% | 1 | 3 | 57.52% | Yes |
| T260320C00018000 | 10/15 10:37 AM | 18.00 | 8.45 | 6.5 | 7.15 | 0.00 | 0.00% | 1 | 79 | 52.49% | Yes |
| T260320C00019000 | 10/3 3:27 PM | 19.00 | 8.13 | 5.55 | 6.25 | 0.00 | 0.00% | 6 | 7 | 48.83% | Yes |
| T260320C00020000 | 11/3 3:42 PM | 20.00 | 4.85 | 4.65 | 5.15 | 0.00 | 0.00% | 12 | 1417 | 39.65% | Yes |
| T260320C00021000 | 10/27 11:03 AM | 21.00 | 4.84 | 3.75 | 4.2 | 0.00 | 0.00% | 2 | 58 | 34.67% | Yes |
| T260320C00022000 | 11/5 2:34 PM | 22.00 | 3.25 | 3.1 | 4.2 | 0.18 | 5.86% | 8 | 763 | 48.39% | Yes |
| T260320C00023000 | 11/4 11:28 AM | 23.00 | 2.30 | 2.26 | 2.72 | 0.00 | 0.00% | 8 | 562 | 31.74% | Yes |
| T260320C00024000 | 11/5 2:02 PM | 24.00 | 1.89 | 1.8 | 1.93 | 0.14 | 8.00% | 10 | 505 | 27.69% | Yes |
| T260320C00025000 | 11/5 3:29 PM | 25.00 | 1.36 | 1.3 | 1.48 | -0.05 | -3.55% | 42 | 6274 | 28.05% | No |
| T260320C00026000 | 11/5 3:35 PM | 26.00 | 0.92 | 0.9 | 1.16 | 0.02 | 2.22% | 12 | 2123 | 29.10% | No |
| T260320C00027000 | 11/5 2:50 PM | 27.00 | 0.63 | 0.54 | 0.7 | -0.04 | -5.97% | 2042 | 11318 | 26.15% | No |
| T260320C00028000 | 11/5 2:54 PM | 28.00 | 0.44 | 0.43 | 0.5 | -0.01 | -2.22% | 71 | 4423 | 26.51% | No |
| T260320C00029000 | 11/5 2:03 PM | 29.00 | 0.33 | 0.29 | 0.43 | 0.03 | 10.00% | 3 | 9432 | 28.76% | No |
| T260320C00030000 | 11/5 3:10 PM | 30.00 | 0.22 | 0.21 | 0.4 | 0.00 | 0.00% | 90 | 10801 | 31.45% | No |
| T260320C00031000 | 11/3 3:59 PM | 31.00 | 0.19 | 0.15 | 0.22 | 0.00 | 0.00% | 37 | 7082 | 29.20% | No |
| T260320C00032000 | 11/5 3:33 PM | 32.00 | 0.11 | 0.08 | 0.18 | -0.22 | -66.67% | 6 | 4510 | 30.42% | No |
| T260320C00033000 | 11/3 1:17 PM | 33.00 | 0.10 | 0.03 | 0.17 | 0.00 | 0.00% | 2 | 2278 | 32.52% | No |
| T260320C00034000 | 11/3 1:17 PM | 34.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 2 | 830 | 33.98% | No |
| T260320C00035000 | 11/5 3:39 PM | 35.00 | 0.08 | 0.06 | 0.16 | 0.02 | 33.33% | 14 | 4921 | 36.72% | No |
| T260320C00036000 | 11/3 10:28 AM | 36.00 | 0.06 | 0.01 | 0.14 | 0.00 | 0.00% | 150 | 344 | 37.89% | No |
| T260320C00037000 | 9/30 3:48 PM | 37.00 | 0.11 | 0 | 0.13 | 0.00 | 0.00% | 2 | 31 | 39.36% | No |
| T260320C00038000 | 10/8 11:14 AM | 38.00 | 0.06 | 0 | 0.13 | 0.00 | 0.00% | 10 | 77 | 41.31% | No |
| T260320C00039000 | 9/25 12:25 PM | 39.00 | 0.08 | 0 | 0.11 | 0.00 | 0.00% | 30 | 32 | 41.90% | No |
| T260320C00040000 | 11/3 9:32 AM | 40.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 810 | 42.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260320P00013000 | 10/29 10:33 AM | 13.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 109 | 52.34% | No |
| T260320P00015000 | 9/29 10:20 AM | 15.00 | 0.08 | 0 | 0.55 | 0.00 | 0.00% | 1 | 67 | 59.38% | No |
| T260320P00016000 | 10/22 2:29 PM | 16.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 1 | 6 | 46.48% | No |
| T260320P00017000 | 11/3 11:32 AM | 17.00 | 0.10 | 0 | 0.16 | 0.00 | 0.00% | 1 | 10 | 41.02% | No |
| T260320P00018000 | 11/3 10:37 AM | 18.00 | 0.16 | 0 | 0.22 | 0.00 | 0.00% | 20 | 1561 | 38.77% | No |
| T260320P00019000 | 11/3 9:54 AM | 19.00 | 0.26 | 0.14 | 0.27 | 0.00 | 0.00% | 1 | 168 | 35.50% | No |
| T260320P00020000 | 11/5 1:48 PM | 20.00 | 0.28 | 0.22 | 0.35 | 0.02 | 7.69% | 1 | 3699 | 32.76% | No |
| T260320P00021000 | 11/5 2:37 PM | 21.00 | 0.41 | 0.18 | 0.43 | 0.00 | 0.00% | 1 | 846 | 29.44% | No |
| T260320P00022000 | 11/4 2:37 PM | 22.00 | 0.60 | 0.51 | 0.61 | 0.00 | 0.00% | 3 | 7821 | 27.74% | No |
| T260320P00023000 | 11/5 3:30 PM | 23.00 | 0.86 | 0.71 | 0.86 | -0.02 | -2.27% | 7 | 4614 | 26.17% | No |
| T260320P00024000 | 11/4 1:38 PM | 24.00 | 1.18 | 1.16 | 1.28 | 0.00 | 0.00% | 11 | 8149 | 26.15% | No |
| T260320P00025000 | 11/5 2:55 PM | 25.00 | 1.73 | 1.64 | 1.76 | 0.03 | 1.76% | 471 | 11073 | 25.39% | Yes |
| T260320P00026000 | 11/5 11:09 AM | 26.00 | 2.24 | 2.12 | 2.38 | -0.20 | -8.20% | 1 | 1894 | 25.29% | Yes |
| T260320P00027000 | 10/31 10:55 AM | 27.00 | 2.83 | 2.95 | 3.1 | 0.00 | 0.00% | 5 | 13063 | 25.39% | Yes |
| T260320P00028000 | 11/4 2:24 PM | 28.00 | 3.90 | 3.6 | 4.1 | 0.00 | 0.00% | 10 | 2994 | 29.88% | Yes |
| T260320P00029000 | 10/23 12:05 PM | 29.00 | 4.35 | 4.45 | 5 | 0.00 | 0.00% | 1 | 1439 | 31.79% | Yes |
| T260320P00030000 | 10/30 9:52 AM | 30.00 | 5.20 | 5.4 | 5.9 | 0.00 | 0.00% | 1 | 2209 | 33.01% | Yes |
| T260320P00031000 | 10/21 3:06 PM | 31.00 | 5.30 | 6.2 | 6.85 | 0.00 | 0.00% | 2 | 88 | 35.01% | Yes |
| T260320P00032000 | 10/22 10:05 AM | 32.00 | 7.32 | 7.2 | 7.85 | 0.00 | 0.00% | 2 | 28 | 38.04% | Yes |
| T260320P00033000 | 9/19 11:41 AM | 33.00 | 4.59 | 6.5 | 7 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| T260320P00034000 | 10/22 12:10 PM | 34.00 | 8.49 | 9.15 | 9.8 | 0.00 | 0.00% | 2 | 0 | 42.09% | Yes |
| T260320P00035000 | 10/9 1:38 PM | 35.00 | 8.95 | 9.05 | 12.45 | 0.00 | 0.00% | 1 | 17 | 81.59% | Yes |
| T260320P00036000 | 10/28 10:50 AM | 36.00 | 10.16 | 10.1 | 12.8 | 0.00 | 0.00% | 0 | 0 | 71.90% | Yes |
| T260320P00037000 | 11/5 11:42 AM | 37.00 | 12.41 | 11.1 | 13.8 | 0.31 | 2.56% | 2 | 1 | 74.68% | Yes |
| T260320P00038000 | 7/24 2:42 PM | 38.00 | 10.19 | 9.85 | 10 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| T260320P00039000 | 10/27 10:20 AM | 39.00 | 13.56 | 13.15 | 15.75 | 0.00 | 0.00% | 2 | 0 | 78.81% | Yes |
| T260320P00040000 | 10/31 11:50 AM | 40.00 | 15.13 | 14.2 | 16.75 | 0.00 | 0.00% | 1 | 0 | 81.25% | Yes |
