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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260918C00015000 | 10/22 9:33 AM | 15.00 | 9.95 | 9.55 | 10.85 | 0.00 | 0.00% | 4 | 5 | 64.11% | Yes |
| T260918C00018000 | 10/30 11:04 AM | 18.00 | 7.00 | 6.75 | 8.1 | 0.00 | 0.00% | 2 | 192 | 51.25% | Yes |
| T260918C00020000 | 11/5 10:02 AM | 20.00 | 5.50 | 5.1 | 5.5 | -0.10 | -1.79% | 20 | 244 | 31.67% | Yes |
| T260918C00023000 | 11/5 12:13 PM | 23.00 | 3.10 | 3.1 | 3.4 | 0.06 | 1.97% | 3 | 605 | 28.81% | Yes |
| T260918C00025000 | 11/5 3:38 PM | 25.00 | 2.11 | 2.1 | 2.39 | 0.02 | 0.96% | 38 | 2785 | 28.30% | No |
| T260918C00027000 | 11/5 2:10 PM | 27.00 | 1.40 | 1.31 | 1.42 | 0.03 | 2.19% | 23 | 2275 | 25.59% | No |
| T260918C00030000 | 11/5 3:49 PM | 30.00 | 0.65 | 0.65 | 0.72 | -0.06 | -8.45% | 2 | 1968 | 25.49% | No |
| T260918C00032000 | 11/5 2:27 PM | 32.00 | 0.45 | 0.38 | 0.6 | 0.00 | 0.00% | 1 | 1516 | 28.13% | No |
| T260918C00035000 | 11/5 2:56 PM | 35.00 | 0.26 | 0.22 | 0.31 | 0.02 | 8.33% | 5 | 1317 | 28.03% | No |
| T260918C00040000 | 10/30 2:07 PM | 40.00 | 0.15 | 0.09 | 0.18 | 0.00 | 0.00% | 5 | 653 | 31.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T260918P00015000 | 11/5 1:22 PM | 15.00 | 0.18 | 0.16 | 0.22 | -0.08 | -30.77% | 3 | 104 | 36.77% | No |
| T260918P00018000 | 11/5 12:07 PM | 18.00 | 0.42 | 0.36 | 0.63 | -0.13 | -23.64% | 20 | 338 | 35.16% | No |
| T260918P00020000 | 11/5 11:48 AM | 20.00 | 0.77 | 0.67 | 0.84 | 0.01 | 1.32% | 25 | 1788 | 30.13% | No |
| T260918P00023000 | 11/5 2:46 PM | 23.00 | 1.63 | 1.51 | 1.69 | 0.00 | 0.00% | 502 | 7373 | 27.08% | No |
| T260918P00025000 | 11/5 3:23 PM | 25.00 | 2.51 | 2.4 | 2.69 | -0.12 | -4.56% | 67 | 3900 | 26.78% | Yes |
| T260918P00027000 | 10/30 2:05 PM | 27.00 | 3.65 | 3.55 | 4.55 | 0.00 | 0.00% | 3 | 2675 | 33.33% | Yes |
| T260918P00030000 | 11/4 3:40 PM | 30.00 | 6.06 | 5.75 | 6.1 | 0.00 | 0.00% | 3 | 1182 | 24.68% | Yes |
| T260918P00032000 | 10/28 12:21 PM | 32.00 | 6.90 | 6.65 | 7.85 | 0.00 | 0.00% | 2 | 758 | 24.90% | Yes |
| T260918P00035000 | 11/4 1:45 PM | 35.00 | 10.85 | 9.45 | 10.8 | 0.00 | 0.00% | 10 | 18 | 29.22% | Yes |
| T260918P00040000 | 10/3 10:08 AM | 40.00 | 13.10 | 13.55 | 17.45 | 0.00 | 0.00% | 4 | 2 | 62.55% | Yes |
