Explore strikes, OI, IV and strategy data for TEM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251107C00045000 | 10/28 9:50 AM | 45.00 | 44.72 | 37 | 38.5 | 0.00 | 0.00% | 1 | 1 | 501.95% | Yes |
| TEM251107C00050000 | 11/3 2:13 PM | 50.00 | 39.94 | 31.3 | 33.5 | 0.00 | 0.00% | 20 | 11 | 338.28% | Yes |
| TEM251107C00060000 | 11/4 1:20 PM | 60.00 | 21.00 | 20.9 | 24.2 | -5.73 | -21.44% | 1 | 4 | 260.94% | Yes |
| TEM251107C00064000 | 11/3 2:13 PM | 64.00 | 25.77 | 18 | 19.5 | 0.00 | 0.00% | 106 | 56 | 243.95% | Yes |
| TEM251107C00065000 | 11/5 10:21 AM | 65.00 | 14.65 | 15.9 | 18.5 | -10.15 | -40.93% | 2 | 61 | 303.32% | Yes |
| TEM251107C00067000 | 11/5 2:36 PM | 67.00 | 14.55 | 13.9 | 17.3 | -8.36 | -36.49% | 20 | 1 | 190.62% | Yes |
| TEM251107C00068000 | 11/5 9:35 AM | 68.00 | 11.50 | 12.9 | 15.5 | -6.70 | -36.81% | 1 | 13 | 261.43% | Yes |
| TEM251107C00070000 | 11/5 10:49 AM | 70.00 | 9.65 | 11.3 | 14.3 | -7.05 | -42.22% | 15 | 80 | 178.71% | Yes |
| TEM251107C00071000 | 11/5 10:49 AM | 71.00 | 8.80 | 10.3 | 12.5 | -5.65 | -39.10% | 3 | 60 | 120.31% | Yes |
| TEM251107C00073000 | 11/4 12:26 PM | 73.00 | 15.05 | 8.4 | 10.5 | 0.00 | 0.00% | 4 | 5 | 108.79% | Yes |
| TEM251107C00074000 | 11/4 1:04 PM | 74.00 | 12.52 | 8.2 | 9.6 | 0.00 | 0.00% | 3 | 3 | 139.45% | Yes |
| TEM251107C00075000 | 11/5 11:58 AM | 75.00 | 6.20 | 6.1 | 8.6 | -5.50 | -47.01% | 36 | 8 | 75.39% | Yes |
| TEM251107C00076000 | 11/5 3:21 PM | 76.00 | 7.70 | 5.5 | 7.8 | -3.40 | -30.63% | 17 | 5 | 97.17% | Yes |
| TEM251107C00077000 | 11/5 2:37 PM | 77.00 | 5.80 | 4.4 | 7 | -3.84 | -39.83% | 100 | 1 | 89.45% | Yes |
| TEM251107C00078000 | 11/5 3:05 PM | 78.00 | 6.00 | 3.8 | 5.7 | -4.00 | -40.00% | 21 | 16 | 80.76% | Yes |
| TEM251107C00079000 | 11/5 2:10 PM | 79.00 | 3.49 | 3.9 | 6 | -4.91 | -58.45% | 45 | 19 | 128.03% | Yes |
| TEM251107C00080000 | 11/5 3:49 PM | 80.00 | 4.12 | 3.3 | 5 | -4.06 | -49.63% | 617 | 60 | 120.22% | Yes |
| TEM251107C00081000 | 11/5 3:49 PM | 81.00 | 3.50 | 1.9 | 3.6 | -4.10 | -53.95% | 194 | 51 | 85.45% | Yes |
| TEM251107C00082000 | 11/5 3:46 PM | 82.00 | 2.73 | 2.05 | 2.95 | -4.37 | -61.55% | 281 | 513 | 97.66% | Yes |
| TEM251107C00083000 | 11/5 3:58 PM | 83.00 | 2.00 | 1.9 | 2.45 | -3.70 | -64.91% | 658 | 16 | 103.61% | No |
| TEM251107C00084000 | 11/5 3:58 PM | 84.00 | 1.60 | 1.5 | 2 | -3.16 | -66.39% | 146 | 87 | 102.93% | No |
| TEM251107C00085000 | 11/5 3:59 PM | 85.00 | 1.40 | 1.35 | 1.5 | -2.90 | -67.44% | 805 | 341 | 103.91% | No |
| TEM251107C00086000 | 11/5 3:04 PM | 86.00 | 1.36 | 0.9 | 1.35 | -2.64 | -66.00% | 398 | 155 | 103.61% | No |
| TEM251107C00087000 | 11/5 3:49 PM | 87.00 | 1.00 | 0.7 | 1 | -2.80 | -73.68% | 267 | 238 | 102.05% | No |
| TEM251107C00088000 | 11/5 3:57 PM | 88.00 | 0.65 | 0.55 | 0.9 | -2.65 | -80.30% | 1073 | 979 | 106.25% | No |
| TEM251107C00089000 | 11/5 3:40 PM | 89.00 | 0.60 | 0.35 | 0.75 | -2.50 | -80.65% | 175 | 457 | 105.66% | No |
| TEM251107C00090000 | 11/5 3:59 PM | 90.00 | 0.46 | 0.35 | 0.6 | -2.01 | -81.38% | 1261 | 1170 | 109.96% | No |
| TEM251107C00091000 | 11/5 3:57 PM | 91.00 | 0.35 | 0.05 | 0.4 | -2.35 | -87.04% | 153 | 783 | 97.07% | No |
| TEM251107C00092000 | 11/5 3:59 PM | 92.00 | 0.25 | 0.25 | 0.3 | -1.81 | -87.86% | 216 | 1172 | 109.96% | No |
| TEM251107C00093000 | 11/5 3:54 PM | 93.00 | 0.25 | 0.2 | 0.25 | -1.75 | -87.50% | 183 | 723 | 112.31% | No |
| TEM251107C00094000 | 11/5 3:49 PM | 94.00 | 0.20 | 0.1 | 0.25 | -1.60 | -88.89% | 106 | 660 | 113.28% | No |
| TEM251107C00095000 | 11/5 3:56 PM | 95.00 | 0.19 | 0.1 | 0.2 | -1.35 | -87.66% | 605 | 1246 | 116.41% | No |
| TEM251107C00096000 | 11/5 3:40 PM | 96.00 | 0.12 | 0.05 | 0.4 | -1.33 | -91.72% | 271 | 478 | 133.79% | No |
| TEM251107C00097000 | 11/5 3:47 PM | 97.00 | 0.05 | 0.1 | 0.25 | -1.29 | -96.27% | 137 | 252 | 133.59% | No |
| TEM251107C00098000 | 11/5 3:57 PM | 98.00 | 0.10 | 0.05 | 0.1 | -0.90 | -90.00% | 163 | 263 | 120.31% | No |
| TEM251107C00099000 | 11/5 2:39 PM | 99.00 | 0.29 | 0 | 0.35 | -0.76 | -72.38% | 57 | 249 | 146.48% | No |
| TEM251107C00100000 | 11/5 3:48 PM | 100.00 | 0.06 | 0.05 | 0.1 | -0.75 | -92.59% | 1099 | 1672 | 132.03% | No |
| TEM251107C00101000 | 11/5 2:39 PM | 101.00 | 0.01 | 0 | 0.6 | -0.95 | -98.96% | 34 | 308 | 176.95% | No |
| TEM251107C00102000 | 11/5 3:41 PM | 102.00 | 0.03 | 0 | 0.1 | -0.63 | -95.45% | 135 | 853 | 134.38% | No |
| TEM251107C00103000 | 11/5 1:54 PM | 103.00 | 0.05 | 0 | 0.35 | -0.71 | -93.42% | 15 | 68 | 170.70% | No |
| TEM251107C00104000 | 11/5 2:40 PM | 104.00 | 0.04 | 0 | 0.05 | -0.76 | -95.00% | 10 | 110 | 132.81% | No |
| TEM251107C00105000 | 11/5 3:26 PM | 105.00 | 0.03 | 0 | 0.05 | -0.49 | -94.23% | 266 | 1762 | 137.50% | No |
| TEM251107C00106000 | 11/5 12:31 PM | 106.00 | 0.04 | 0 | 0.65 | -0.57 | -93.44% | 4 | 68 | 211.72% | No |
| TEM251107C00107000 | 11/5 2:39 PM | 107.00 | 0.05 | 0 | 0.45 | -0.55 | -91.67% | 28 | 84 | 202.54% | No |
| TEM251107C00108000 | 11/5 11:09 AM | 108.00 | 0.03 | 0 | 0.25 | -0.38 | -92.68% | 10 | 28 | 187.89% | No |
| TEM251107C00109000 | 11/4 3:59 PM | 109.00 | 0.36 | 0 | 0.25 | 0.00 | 0.00% | 54 | 51 | 192.97% | No |
| TEM251107C00110000 | 11/5 3:45 PM | 110.00 | 0.01 | 0 | 0.05 | -0.26 | -96.30% | 240 | 975 | 159.38% | No |
| TEM251107C00111000 | 11/4 12:54 PM | 111.00 | 0.33 | 0 | 0.25 | 0.00 | 0.00% | 20 | 44 | 203.13% | No |
| TEM251107C00112000 | 11/5 2:46 PM | 112.00 | 0.03 | 0 | 0.45 | -0.17 | -85.00% | 4 | 116 | 230.08% | No |
| TEM251107C00113000 | 11/5 9:55 AM | 113.00 | 0.03 | 0 | 0.25 | -0.22 | -88.00% | 3 | 184 | 213.28% | No |
| TEM251107C00114000 | 11/4 2:51 PM | 114.00 | 0.32 | 0 | 0.25 | 0.00 | 0.00% | 2 | 158 | 217.97% | No |
| TEM251107C00115000 | 11/5 2:11 PM | 115.00 | 0.05 | 0 | 0.05 | -0.14 | -73.68% | 103 | 274 | 179.69% | No |
| TEM251107C00116000 | 11/3 9:41 AM | 116.00 | 0.24 | 0 | 0.45 | 0.00 | 0.00% | 2 | 11 | 250.39% | No |
| TEM251107C00118000 | 11/5 12:41 PM | 118.00 | 0.08 | 0 | 0.5 | -0.22 | -73.33% | 2 | 2 | 265.23% | No |
| TEM251107C00120000 | 11/5 9:58 AM | 120.00 | 0.03 | 0 | 0.2 | -0.09 | -75.00% | 14 | 163 | 238.28% | No |
| TEM251107C00121000 | 11/4 2:10 PM | 121.00 | 0.18 | 0 | 0.55 | 0.00 | 0.00% | 1 | 14 | 284.38% | No |
| TEM251107C00125000 | 11/4 3:59 PM | 125.00 | 0.02 | 0 | 0.15 | -0.05 | -71.43% | 1 | 682 | 249.22% | No |
| TEM251107C00130000 | 11/4 3:55 PM | 130.00 | 0.05 | 0 | 1.25 | 0.00 | 0.00% | 20 | 160 | 379.49% | No |
| TEM251107C00135000 | 10/24 11:43 AM | 135.00 | 0.25 | 0 | 0.95 | 0.00 | 0.00% | 2 | 15 | 381.84% | No |
| TEM251107C00140000 | 11/3 1:56 PM | 140.00 | 0.05 | 0 | 2.1 | 0.00 | 0.00% | 12 | 21 | 473.63% | No |
| TEM251107C00145000 | 10/10 2:09 PM | 145.00 | 1.15 | 0 | 2.1 | 0.00 | 0.00% | 0 | 20 | 496.09% | No |
| TEM251107C00150000 | 11/3 1:54 PM | 150.00 | 0.05 | 0 | 2.1 | 0.00 | 0.00% | 1 | 19 | 517.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251107P00045000 | 10/28 9:55 AM | 45.00 | 0.15 | 0 | 2.1 | 0.00 | 0.00% | 2 | 3 | 597.66% | No |
| TEM251107P00050000 | 10/31 10:14 AM | 50.00 | 0.13 | 0 | 2.1 | 0.00 | 0.00% | 5 | 5 | 510.55% | No |
| TEM251107P00055000 | 11/4 2:38 PM | 55.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 2 | 17 | 284.38% | No |
| TEM251107P00060000 | 11/5 2:46 PM | 60.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 3 | 132 | 178.13% | No |
| TEM251107P00061000 | 11/5 3:02 PM | 61.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 1 | 25 | 168.75% | No |
| TEM251107P00063000 | 11/5 10:21 AM | 63.00 | 0.05 | 0 | 0.05 | -0.05 | -50.00% | 31 | 16 | 153.13% | No |
| TEM251107P00065000 | 11/5 1:41 PM | 65.00 | 0.03 | 0 | 0.05 | -0.12 | -80.00% | 138 | 445 | 136.72% | No |
| TEM251107P00068000 | 11/5 12:51 PM | 68.00 | 0.04 | 0 | 0.55 | -0.18 | -81.82% | 22 | 292 | 171.09% | No |
| TEM251107P00069000 | 11/5 3:51 PM | 69.00 | 0.08 | 0 | 0.15 | -0.18 | -69.23% | 48 | 205 | 124.22% | No |
| TEM251107P00070000 | 11/5 3:32 PM | 70.00 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 515 | 650 | 121.88% | No |
| TEM251107P00071000 | 11/5 2:53 PM | 71.00 | 0.10 | 0.05 | 0.4 | -0.49 | -83.05% | 31 | 121 | 133.20% | No |
| TEM251107P00072000 | 11/5 3:48 PM | 72.00 | 0.09 | 0.05 | 0.35 | -0.51 | -85.00% | 266 | 183 | 119.92% | No |
| TEM251107P00073000 | 11/5 3:02 PM | 73.00 | 0.20 | 0.1 | 0.25 | -0.49 | -71.01% | 123 | 667 | 106.84% | No |
| TEM251107P00074000 | 11/5 3:51 PM | 74.00 | 0.16 | 0.1 | 0.2 | -0.64 | -80.00% | 121 | 352 | 93.75% | No |
| TEM251107P00075000 | 11/5 3:52 PM | 75.00 | 0.21 | 0.2 | 0.3 | -0.84 | -80.00% | 873 | 3132 | 95.70% | No |
| TEM251107P00076000 | 11/5 3:52 PM | 76.00 | 0.30 | 0.25 | 0.55 | -0.90 | -75.00% | 149 | 297 | 98.05% | No |
| TEM251107P00077000 | 11/5 3:42 PM | 77.00 | 0.42 | 0.35 | 0.75 | -1.13 | -72.90% | 132 | 457 | 96.88% | No |
| TEM251107P00078000 | 11/5 3:57 PM | 78.00 | 0.62 | 0.55 | 0.85 | -1.18 | -65.56% | 550 | 588 | 93.26% | No |
| TEM251107P00079000 | 11/5 3:46 PM | 79.00 | 0.81 | 0.7 | 1.15 | -1.00 | -55.25% | 290 | 460 | 91.50% | No |
| TEM251107P00080000 | 11/5 3:57 PM | 80.00 | 1.33 | 1 | 1.5 | -1.07 | -44.58% | 576 | 1128 | 91.75% | No |
| TEM251107P00081000 | 11/5 3:58 PM | 81.00 | 1.71 | 1.5 | 1.9 | -0.99 | -36.67% | 213 | 571 | 94.38% | No |
| TEM251107P00082000 | 11/5 3:49 PM | 82.00 | 1.80 | 1.8 | 2.5 | -1.40 | -43.75% | 203 | 371 | 93.95% | No |
| TEM251107P00083000 | 11/5 3:40 PM | 83.00 | 2.50 | 2.3 | 3 | -0.90 | -26.47% | 177 | 321 | 92.68% | Yes |
| TEM251107P00084000 | 11/5 2:20 PM | 84.00 | 3.70 | 2.85 | 3.7 | -0.67 | -15.33% | 92 | 843 | 93.75% | Yes |
| TEM251107P00085000 | 11/5 3:54 PM | 85.00 | 3.50 | 3.7 | 4.6 | -1.29 | -26.93% | 256 | 785 | 103.22% | Yes |
| TEM251107P00086000 | 11/5 2:46 PM | 86.00 | 4.75 | 4.2 | 5.2 | -0.10 | -2.06% | 75 | 539 | 95.70% | Yes |
| TEM251107P00087000 | 11/5 3:52 PM | 87.00 | 4.80 | 5 | 5.9 | -1.59 | -24.88% | 52 | 1004 | 94.53% | Yes |
| TEM251107P00088000 | 11/5 3:25 PM | 88.00 | 5.70 | 5.8 | 7.5 | -0.25 | -4.20% | 36 | 320 | 116.50% | Yes |
| TEM251107P00089000 | 11/5 2:12 PM | 89.00 | 8.19 | 6.7 | 7.7 | 0.92 | 12.65% | 18 | 831 | 99.61% | Yes |
| TEM251107P00090000 | 11/5 3:59 PM | 90.00 | 8.03 | 6.8 | 8.6 | 0.75 | 10.30% | 100 | 467 | 134.77% | Yes |
| TEM251107P00091000 | 11/5 11:49 AM | 91.00 | 11.20 | 7.8 | 10.2 | 2.85 | 34.13% | 8 | 144 | 100.59% | Yes |
| TEM251107P00092000 | 11/5 3:41 PM | 92.00 | 10.60 | 8.6 | 10.3 | 2.54 | 31.51% | 4 | 47 | 133.98% | Yes |
| TEM251107P00093000 | 11/5 2:41 PM | 93.00 | 11.18 | 10.5 | 11.2 | 3.78 | 51.08% | 2 | 21 | 96.48% | Yes |
| TEM251107P00094000 | 11/5 3:44 PM | 94.00 | 11.55 | 10.6 | 13 | 1.05 | 10.00% | 4 | 20 | 92.97% | Yes |
| TEM251107P00095000 | 11/5 3:48 PM | 95.00 | 12.50 | 11.5 | 14 | 2.87 | 29.80% | 3 | 65 | 78.13% | Yes |
| TEM251107P00096000 | 11/4 9:47 AM | 96.00 | 11.30 | 12.5 | 14.1 | 0.00 | 0.00% | 6 | 17 | 149.22% | Yes |
| TEM251107P00097000 | 11/5 12:47 PM | 97.00 | 14.40 | 13.5 | 16 | 4.45 | 44.72% | 7 | 17 | 87.50% | Yes |
| TEM251107P00098000 | 11/5 11:45 AM | 98.00 | 18.40 | 14.5 | 16.9 | 6.47 | 54.23% | 2 | 4 | 227.15% | Yes |
| TEM251107P00099000 | 11/5 9:38 AM | 99.00 | 17.90 | 15.5 | 17.9 | 4.48 | 33.38% | 1 | 4 | 235.55% | Yes |
| TEM251107P00100000 | 11/5 12:46 PM | 100.00 | 17.92 | 15.7 | 18.9 | 2.57 | 16.74% | 8 | 87 | 243.75% | Yes |
| TEM251107P00101000 | 11/5 12:47 PM | 101.00 | 18.20 | 16.8 | 20.1 | 3.66 | 25.17% | 5 | 5 | 265.04% | Yes |
| TEM251107P00102000 | 11/5 11:07 AM | 102.00 | 23.55 | 17.8 | 20.1 | 14.05 | 147.89% | 1 | 1 | 191.02% | Yes |
| TEM251107P00103000 | 11/5 11:07 AM | 103.00 | 24.50 | 19.5 | 21.1 | 14.50 | 145.00% | 1 | 2 | 197.46% | Yes |
| TEM251107P00104000 | 11/4 12:43 PM | 104.00 | 18.18 | 20.5 | 22.7 | 0.00 | 0.00% | 3 | 5 | 260.16% | Yes |
| TEM251107P00105000 | 11/4 12:43 PM | 105.00 | 19.10 | 21.5 | 23.6 | 0.00 | 0.00% | 4 | 58 | 259.38% | Yes |
| TEM251107P00110000 | 10/9 12:44 PM | 110.00 | 13.70 | 25.8 | 29.1 | 0.00 | 0.00% | 0 | 5 | 332.52% | Yes |
| TEM251107P00115000 | 10/3 3:29 PM | 115.00 | 25.70 | 30.8 | 34.1 | 0.00 | 0.00% | 1 | 1 | 365.82% | Yes |
| TEM251107P00120000 | 11/4 3:37 PM | 120.00 | 33.93 | 35.9 | 38.7 | 0.00 | 0.00% | 2 | 2 | 362.89% | Yes |
| TEM251107P00125000 | 11/5 10:01 AM | 125.00 | 45.60 | 40.8 | 44.1 | 7.15 | 18.60% | 1 | 4 | 425.78% | Yes |
