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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260417C00015000 | 10/30 1:57 PM | 15.00 | 9.90 | 8.35 | 11.15 | 0.00 | 0.00% | 5 | 6 | 97.66% | Yes |
| T260417C00020000 | 11/3 10:48 AM | 20.00 | 4.55 | 4.75 | 5.4 | 0.00 | 0.00% | 20 | 39 | 41.92% | Yes |
| T260417C00021000 | 10/28 10:22 AM | 21.00 | 5.00 | 3.9 | 4.2 | 0.00 | 0.00% | 20 | 29 | 31.57% | Yes |
| T260417C00022000 | 11/4 10:43 AM | 22.00 | 3.34 | 3.2 | 3.45 | 0.00 | 0.00% | 1 | 93 | 30.62% | Yes |
| T260417C00023000 | 10/27 11:40 AM | 23.00 | 3.20 | 2.5 | 2.73 | 0.00 | 0.00% | 10 | 42 | 29.08% | Yes |
| T260417C00024000 | 11/5 10:03 AM | 24.00 | 2.10 | 1.9 | 2.13 | 0.10 | 5.00% | 100 | 1302 | 28.32% | Yes |
| T260417C00025000 | 11/5 2:27 PM | 25.00 | 1.47 | 1.49 | 1.57 | 0.05 | 3.52% | 562 | 1558 | 26.91% | No |
| T260417C00026000 | 11/5 2:43 PM | 26.00 | 1.05 | 1.07 | 1.26 | 0.03 | 2.94% | 27 | 2055 | 28.05% | No |
| T260417C00027000 | 11/5 3:02 PM | 27.00 | 0.75 | 0.7 | 0.79 | 0.01 | 1.35% | 21 | 8921 | 25.37% | No |
| T260417C00028000 | 11/5 2:55 PM | 28.00 | 0.54 | 0.51 | 0.59 | 0.02 | 3.85% | 110 | 898 | 25.88% | No |
| T260417C00029000 | 11/5 12:57 PM | 29.00 | 0.41 | 0.33 | 0.43 | 0.03 | 7.89% | 1 | 629 | 26.17% | No |
| T260417C00030000 | 11/5 2:07 PM | 30.00 | 0.31 | 0.25 | 0.5 | 0.07 | 29.17% | 2 | 1167 | 30.96% | No |
| T260417C00031000 | 11/5 3:54 PM | 31.00 | 0.22 | 0.2 | 0.43 | -0.01 | -4.35% | 5 | 1274 | 32.32% | No |
| T260417C00032000 | 10/31 10:43 AM | 32.00 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 2 | 430 | 29.10% | No |
| T260417C00033000 | 11/4 3:23 PM | 33.00 | 0.14 | 0.08 | 0.19 | 0.00 | 0.00% | 2 | 522 | 30.37% | No |
| T260417C00034000 | 10/21 3:06 PM | 34.00 | 0.17 | 0 | 0.17 | 0.00 | 0.00% | 40 | 594 | 31.84% | No |
| T260417C00035000 | 10/23 12:45 PM | 35.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 12 | 2034 | 33.50% | No |
| T260417C00036000 | 11/4 2:01 PM | 36.00 | 0.19 | 0.03 | 0.18 | 0.00 | 0.00% | 5 | 304 | 36.33% | No |
| T260417C00037000 | 10/27 11:07 AM | 37.00 | 0.09 | 0.02 | 0.14 | 0.00 | 0.00% | 155 | 158 | 36.33% | No |
| T260417C00040000 | 11/4 2:07 PM | 40.00 | 0.04 | 0.01 | 0.13 | 0.00 | 0.00% | 60 | 1509 | 41.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260417P00015000 | 11/4 12:30 PM | 15.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 311 | 348 | 45.51% | No |
| T260417P00018000 | 11/5 11:07 AM | 18.00 | 0.18 | 0.15 | 0.26 | -0.06 | -25.00% | 65 | 75 | 36.96% | No |
| T260417P00019000 | 10/30 11:09 AM | 19.00 | 0.22 | 0.22 | 0.33 | 0.00 | 0.00% | 2 | 56 | 34.38% | No |
| T260417P00020000 | 11/5 10:56 AM | 20.00 | 0.35 | 0.26 | 0.45 | -0.05 | -12.50% | 162 | 4614 | 32.62% | No |
| T260417P00021000 | 11/5 1:28 PM | 21.00 | 0.51 | 0.5 | 0.68 | -0.04 | -7.27% | 610 | 780 | 32.47% | No |
| T260417P00022000 | 11/5 1:36 PM | 22.00 | 0.73 | 0.71 | 0.76 | -0.02 | -2.67% | 13 | 1898 | 28.17% | No |
| T260417P00023000 | 11/5 2:38 PM | 23.00 | 1.08 | 1.01 | 1.2 | 0.02 | 1.89% | 143 | 1002 | 29.59% | No |
| T260417P00024000 | 11/5 2:05 PM | 24.00 | 1.42 | 1.39 | 1.42 | -0.08 | -5.33% | 2 | 2422 | 26.00% | No |
| T260417P00025000 | 11/5 2:38 PM | 25.00 | 1.97 | 1.89 | 2.11 | 0.05 | 2.60% | 22 | 1430 | 28.44% | Yes |
| T260417P00026000 | 11/5 2:04 PM | 26.00 | 2.45 | 1.71 | 2.63 | -0.14 | -5.41% | 1 | 520 | 26.98% | Yes |
| T260417P00027000 | 10/27 1:30 PM | 27.00 | 2.63 | 3 | 3.3 | 0.00 | 0.00% | 4 | 1399 | 26.56% | Yes |
| T260417P00028000 | 11/4 12:44 PM | 28.00 | 4.11 | 3.8 | 4.1 | 0.00 | 0.00% | 17 | 791 | 27.22% | Yes |
| T260417P00029000 | 10/22 11:33 AM | 29.00 | 3.83 | 4.5 | 5.1 | 0.00 | 0.00% | 14 | 175 | 30.91% | Yes |
| T260417P00030000 | 11/4 1:23 PM | 30.00 | 5.89 | 5.5 | 5.85 | 0.00 | 0.00% | 1 | 163 | 28.91% | Yes |
| T260417P00031000 | 10/2 2:48 PM | 31.00 | 4.70 | 6.25 | 6.9 | 0.00 | 0.00% | 10 | 161 | 33.11% | Yes |
| T260417P00032000 | 9/18 2:30 PM | 32.00 | 3.75 | 5.9 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| T260417P00035000 | 10/22 10:06 AM | 35.00 | 10.26 | 10.05 | 10.75 | 0.00 | 0.00% | 0 | 0 | 39.11% | Yes |
| T260417P00040000 | 9/30 10:21 AM | 40.00 | 12.00 | 13.45 | 16.75 | 0.00 | 0.00% | 8 | 0 | 74.02% | Yes |
