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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260618C00015000 | 10/27 2:38 PM | 15.00 | 9.90 | 9.45 | 10.05 | 0.00 | 0.00% | 1 | 16 | 54.00% | Yes |
| T260618C00018000 | 10/27 3:57 PM | 18.00 | 7.61 | 6.65 | 7.2 | 0.00 | 0.00% | 2 | 188 | 41.94% | Yes |
| T260618C00019000 | 10/27 10:27 AM | 19.00 | 6.65 | 5.75 | 6.35 | 0.00 | 0.00% | 0 | 8 | 39.99% | Yes |
| T260618C00020000 | 11/3 3:42 PM | 20.00 | 5.12 | 4.85 | 5.3 | 0.00 | 0.00% | 6 | 182 | 33.79% | Yes |
| T260618C00021000 | 11/4 3:07 PM | 21.00 | 4.20 | 4.2 | 4.45 | 0.00 | 0.00% | 17 | 18 | 31.35% | Yes |
| T260618C00022000 | 11/3 11:51 AM | 22.00 | 3.40 | 3.45 | 3.75 | 0.00 | 0.00% | 3 | 7 | 30.76% | Yes |
| T260618C00023000 | 11/3 10:07 AM | 23.00 | 2.73 | 2.7 | 2.94 | 0.00 | 0.00% | 46 | 1124 | 27.74% | Yes |
| T260618C00024000 | 11/3 11:01 AM | 24.00 | 2.31 | 2.24 | 2.41 | 0.00 | 0.00% | 20 | 22 | 27.83% | Yes |
| T260618C00025000 | 11/5 3:27 PM | 25.00 | 1.79 | 1.69 | 1.89 | 0.03 | 1.70% | 11 | 4236 | 27.08% | No |
| T260618C00026000 | 11/5 11:03 AM | 26.00 | 1.41 | 1.35 | 1.52 | 0.11 | 8.46% | 108 | 194 | 27.32% | No |
| T260618C00027000 | 11/5 1:51 PM | 27.00 | 1.07 | 1 | 1.13 | 0.06 | 5.94% | 22 | 5793 | 26.39% | No |
| T260618C00028000 | 11/5 3:57 PM | 28.00 | 0.80 | 0.66 | 0.95 | 0.02 | 2.56% | 131 | 132 | 27.56% | No |
| T260618C00029000 | 11/4 11:24 AM | 29.00 | 0.59 | 0.55 | 0.66 | 0.00 | 0.00% | 32 | 127 | 26.32% | No |
| T260618C00030000 | 11/5 2:47 PM | 30.00 | 0.46 | 0.45 | 0.53 | -0.02 | -4.17% | 101 | 5569 | 26.91% | No |
| T260618C00031000 | 11/5 2:47 PM | 31.00 | 0.36 | 0.35 | 0.41 | -0.09 | -20.00% | 18 | 3 | 27.12% | No |
| T260618C00032000 | 11/5 3:39 PM | 32.00 | 0.29 | 0.28 | 0.4 | 0.00 | 0.00% | 48 | 50831 | 29.25% | No |
| T260618C00035000 | 11/4 9:59 AM | 35.00 | 0.15 | 0.1 | 0.22 | 0.00 | 0.00% | 55 | 2815 | 30.62% | No |
| T260618C00040000 | 10/30 2:38 PM | 40.00 | 0.11 | 0.05 | 0.17 | 0.00 | 0.00% | 63 | 852 | 36.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260618P00015000 | 11/3 9:30 AM | 15.00 | 0.13 | 0.08 | 0.15 | 0.00 | 0.00% | 20 | 484 | 39.94% | No |
| T260618P00018000 | 11/5 10:23 AM | 18.00 | 0.27 | 0.17 | 0.4 | -0.03 | -10.00% | 177 | 2269 | 35.74% | No |
| T260618P00019000 | 11/5 10:01 AM | 19.00 | 0.34 | 0.34 | 0.45 | -0.04 | -10.53% | 1 | 42 | 32.37% | No |
| T260618P00020000 | 11/5 10:01 AM | 20.00 | 0.52 | 0.4 | 0.58 | -0.01 | -1.89% | 1 | 3647 | 30.57% | No |
| T260618P00021000 | 11/4 3:36 PM | 21.00 | 0.77 | 0.64 | 0.73 | 0.00 | 0.00% | 26 | 197 | 28.57% | No |
| T260618P00022000 | 10/29 2:48 PM | 22.00 | 0.80 | 0.85 | 0.99 | 0.00 | 0.00% | 1 | 2 | 27.69% | No |
| T260618P00023000 | 11/5 3:27 PM | 23.00 | 1.25 | 1.13 | 1.34 | -0.10 | -7.41% | 431 | 10086 | 27.20% | No |
| T260618P00024000 | 11/4 10:21 AM | 24.00 | 1.76 | 1.44 | 1.79 | 0.00 | 0.00% | 2 | 99 | 27.05% | No |
| T260618P00025000 | 11/3 12:39 PM | 25.00 | 2.31 | 2.1 | 2.39 | 0.00 | 0.00% | 410 | 11750 | 27.88% | Yes |
| T260618P00026000 | 11/5 1:18 PM | 26.00 | 2.65 | 2.61 | 2.96 | -0.44 | -14.24% | 12 | 82 | 27.34% | Yes |
| T260618P00027000 | 11/5 3:27 PM | 27.00 | 3.40 | 3.2 | 4.25 | 0.05 | 1.49% | 234 | 6584 | 35.57% | Yes |
| T260618P00028000 | 11/4 2:24 PM | 28.00 | 4.30 | 4 | 4.25 | 0.00 | 0.00% | 11 | 32 | 25.51% | Yes |
| T260618P00029000 | 10/29 11:06 AM | 29.00 | 4.50 | 4.6 | 5.25 | 0.00 | 0.00% | 20 | 21 | 28.76% | Yes |
| T260618P00030000 | 10/31 10:19 AM | 30.00 | 5.55 | 5.6 | 5.95 | 0.00 | 0.00% | 10 | 4264 | 26.56% | Yes |
| T260618P00032000 | 10/6 10:18 AM | 32.00 | 6.20 | 7.3 | 7.9 | 0.00 | 0.00% | 1 | 266 | 30.62% | Yes |
| T260618P00035000 | 10/30 3:58 PM | 35.00 | 10.35 | 10.2 | 11.55 | 0.00 | 0.00% | 10 | 21 | 49.46% | Yes |
| T260618P00040000 | 11/5 11:42 AM | 40.00 | 15.31 | 13.85 | 16.55 | 1.32 | 9.44% | 1 | 1 | 59.57% | Yes |
