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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T270115C00013000 | 10/30 9:53 AM | 13.00 | 12.05 | 10.55 | 13.1 | 0.00 | 0.00% | 3 | 21 | 70.90% | Yes |
| T270115C00015000 | 11/4 9:32 AM | 15.00 | 9.60 | 9.55 | 10 | 0.00 | 0.00% | 1 | 196 | 37.60% | Yes |
| T270115C00018000 | 11/4 12:25 PM | 18.00 | 6.90 | 6.85 | 7.35 | 0.00 | 0.00% | 24 | 1049 | 32.62% | Yes |
| T270115C00020000 | 11/5 1:26 PM | 20.00 | 5.52 | 5.35 | 5.7 | 0.17 | 3.18% | 21 | 6596 | 29.62% | Yes |
| T270115C00022000 | 11/5 3:50 PM | 22.00 | 4.10 | 3.8 | 4.3 | 0.10 | 2.50% | 5 | 8131 | 28.05% | Yes |
| T270115C00025000 | 11/5 2:52 PM | 25.00 | 2.46 | 2.42 | 2.6 | 0.02 | 0.82% | 8 | 9416 | 26.10% | No |
| T270115C00027000 | 11/5 3:59 PM | 27.00 | 1.73 | 1.7 | 1.78 | 0.00 | 0.00% | 37 | 8719 | 25.27% | No |
| T270115C00030000 | 11/5 3:49 PM | 30.00 | 0.97 | 0.95 | 1.14 | -0.04 | -3.96% | 444 | 9697 | 26.51% | No |
| T270115C00032000 | 11/5 2:54 PM | 32.00 | 0.67 | 0.65 | 0.75 | 0.00 | 0.00% | 60 | 6170 | 25.95% | No |
| T270115C00035000 | 11/5 3:24 PM | 35.00 | 0.40 | 0.31 | 0.57 | -0.22 | -35.48% | 5 | 3914 | 28.35% | No |
| T270115C00040000 | 11/5 2:06 PM | 40.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 198 | 7749 | 27.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T270115P00013000 | 11/5 1:26 PM | 13.00 | 0.25 | 0.18 | 0.28 | -0.04 | -13.79% | 1 | 1410 | 41.11% | No |
| T270115P00015000 | 11/5 9:30 AM | 15.00 | 0.36 | 0.3 | 0.37 | 0.03 | 9.09% | 20 | 1107 | 35.84% | No |
| T270115P00018000 | 11/3 10:55 AM | 18.00 | 0.69 | 0.62 | 0.72 | 0.00 | 0.00% | 56 | 3549 | 31.52% | No |
| T270115P00020000 | 11/3 1:48 PM | 20.00 | 1.05 | 1 | 1.14 | 0.00 | 0.00% | 51 | 7168 | 29.64% | No |
| T270115P00022000 | 11/5 11:50 AM | 22.00 | 1.65 | 1.58 | 1.69 | 0.00 | 0.00% | 3 | 4582 | 27.54% | No |
| T270115P00025000 | 11/5 11:23 AM | 25.00 | 2.87 | 2.87 | 3.1 | -0.17 | -5.59% | 20 | 5246 | 26.69% | Yes |
| T270115P00027000 | 11/4 2:49 PM | 27.00 | 4.22 | 3.95 | 4.3 | 0.00 | 0.00% | 34 | 4580 | 26.07% | Yes |
| T270115P00030000 | 10/27 1:52 PM | 30.00 | 5.70 | 5.15 | 6.45 | 0.00 | 0.00% | 30 | 1403 | 25.15% | Yes |
| T270115P00032000 | 10/17 9:34 AM | 32.00 | 6.60 | 6.75 | 8.1 | 0.00 | 0.00% | 2 | 118 | 24.83% | Yes |
| T270115P00035000 | 10/2 12:07 PM | 35.00 | 8.50 | 10.35 | 10.9 | 0.00 | 0.00% | 1 | 138 | 26.69% | Yes |
| T270115P00040000 | 9/26 2:11 PM | 40.00 | 11.95 | 0 | 0 | 0.00 | 0.00% | 2 | 17 | 0.00% | Yes |
