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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T280121C00015000 | 11/4 10:48 AM | 15.00 | 9.59 | 9.6 | 10.05 | 0.00 | 0.00% | 1 | 127 | 28.54% | Yes |
| T280121C00018000 | 10/28 3:38 PM | 18.00 | 8.26 | 7.15 | 7.5 | 0.00 | 0.00% | 3 | 369 | 25.73% | Yes |
| T280121C00020000 | 11/5 1:26 PM | 20.00 | 6.03 | 5.85 | 6.4 | 0.43 | 7.68% | 10 | 756 | 28.10% | Yes |
| T280121C00023000 | 11/5 12:05 PM | 23.00 | 4.60 | 4.05 | 4.45 | 0.51 | 12.47% | 6 | 1127 | 25.77% | Yes |
| T280121C00025000 | 11/5 3:04 PM | 25.00 | 3.30 | 3.2 | 3.95 | 0.12 | 3.77% | 15 | 1947 | 28.53% | No |
| T280121C00027000 | 11/5 2:48 PM | 27.00 | 2.50 | 2.29 | 2.64 | 0.23 | 10.13% | 11 | 1123 | 24.54% | No |
| T280121C00030000 | 11/5 12:05 PM | 30.00 | 1.82 | 1.65 | 1.8 | 0.15 | 8.98% | 20 | 1172 | 24.51% | No |
| T280121C00032000 | 11/5 11:20 AM | 32.00 | 1.40 | 1.19 | 1.74 | 0.15 | 12.00% | 38 | 498 | 27.25% | No |
| T280121C00035000 | 11/5 3:07 PM | 35.00 | 0.93 | 0.71 | 1.05 | -0.01 | -1.06% | 200 | 923 | 25.60% | No |
| T280121C00037000 | 11/4 11:09 AM | 37.00 | 0.68 | 0.66 | 0.77 | 0.00 | 0.00% | 5 | 179 | 25.12% | No |
| T280121C00040000 | 11/5 1:34 PM | 40.00 | 0.48 | 0.44 | 0.55 | -0.03 | -5.88% | 53 | 263 | 25.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| T280121P00015000 | 11/4 9:55 AM | 15.00 | 0.68 | 0.6 | 0.78 | 0.00 | 0.00% | 30 | 1188 | 33.25% | No |
| T280121P00018000 | 11/4 1:52 PM | 18.00 | 1.28 | 1.1 | 1.32 | 0.00 | 0.00% | 1 | 169 | 29.91% | No |
| T280121P00020000 | 11/3 9:31 AM | 20.00 | 1.80 | 1.72 | 2.05 | 0.00 | 0.00% | 100 | 237 | 29.97% | No |
| T280121P00023000 | 11/4 1:25 PM | 23.00 | 3.00 | 1.6 | 4.15 | 0.00 | 0.00% | 5 | 106 | 35.07% | No |
| T280121P00025000 | 11/5 3:40 PM | 25.00 | 3.85 | 2.92 | 4.15 | -0.10 | -2.53% | 161 | 316 | 26.89% | Yes |
| T280121P00027000 | 10/13 2:49 PM | 27.00 | 4.50 | 4.8 | 5.15 | 0.00 | 0.00% | 10 | 76 | 25.06% | Yes |
| T280121P00030000 | 10/29 1:42 PM | 30.00 | 6.68 | 6.75 | 7.15 | 0.00 | 0.00% | 25 | 2176 | 23.90% | Yes |
| T280121P00032000 | 10/30 11:35 AM | 32.00 | 8.16 | 7.25 | 8.7 | 0.00 | 0.00% | 1 | 11 | 23.55% | Yes |
| T280121P00037000 | 9/18 3:49 PM | 37.00 | 9.07 | 10.65 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| T280121P00040000 | 9/18 3:49 PM | 40.00 | 11.47 | 13.65 | 15.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
