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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251114C00045000 | 10/17 10:44 AM | 45.00 | 43.20 | 36.3 | 38.6 | 0.00 | 0.00% | 1 | 1 | 198.44% | Yes |
| TEM251114C00055000 | 10/29 12:19 PM | 55.00 | 34.20 | 26.3 | 29.3 | 0.00 | 0.00% | 1 | 2 | 171.97% | Yes |
| TEM251114C00060000 | 11/5 3:31 PM | 60.00 | 22.75 | 21.1 | 24.3 | -4.56 | -16.70% | 3 | 3 | 134.57% | Yes |
| TEM251114C00070000 | 11/5 2:52 PM | 70.00 | 13.00 | 11.4 | 14.7 | -5.10 | -28.18% | 3 | 4 | 94.48% | Yes |
| TEM251114C00072000 | 10/28 1:14 PM | 72.00 | 18.60 | 10.6 | 12.7 | 0.00 | 0.00% | 0 | 1 | 101.76% | Yes |
| TEM251114C00074000 | 11/4 11:17 AM | 74.00 | 15.13 | 8.9 | 10.7 | 0.00 | 0.00% | 1 | 2 | 92.48% | Yes |
| TEM251114C00075000 | 11/5 12:50 PM | 75.00 | 8.50 | 7.2 | 10.2 | -7.00 | -45.16% | 2 | 2 | 83.01% | Yes |
| TEM251114C00076000 | 11/3 1:32 PM | 76.00 | 16.00 | 7.2 | 9.2 | 0.00 | 0.00% | 1 | 2 | 88.38% | Yes |
| TEM251114C00077000 | 11/5 2:59 PM | 77.00 | 7.20 | 5.8 | 9.2 | -7.23 | -50.10% | 13 | 5 | 87.84% | Yes |
| TEM251114C00079000 | 11/5 10:01 AM | 79.00 | 5.30 | 5.7 | 7.2 | -4.58 | -46.36% | 5 | 14 | 91.94% | Yes |
| TEM251114C00080000 | 11/5 3:48 PM | 80.00 | 5.81 | 4.3 | 6 | -3.19 | -35.44% | 369 | 130 | 77.10% | Yes |
| TEM251114C00082000 | 11/5 3:38 PM | 82.00 | 4.70 | 4.3 | 4.9 | -3.40 | -41.98% | 275 | 16 | 86.91% | Yes |
| TEM251114C00083000 | 11/5 3:43 PM | 83.00 | 4.20 | 3.8 | 4.8 | -5.80 | -58.00% | 456 | 5 | 90.11% | No |
| TEM251114C00084000 | 11/5 3:09 PM | 84.00 | 4.04 | 3.3 | 4 | -2.17 | -34.94% | 91 | 68 | 85.84% | No |
| TEM251114C00085000 | 11/5 3:58 PM | 85.00 | 3.10 | 3 | 4 | -3.70 | -54.41% | 257 | 68 | 90.65% | No |
| TEM251114C00086000 | 11/5 3:34 PM | 86.00 | 2.88 | 2.65 | 3.1 | -2.98 | -50.85% | 49 | 83 | 85.45% | No |
| TEM251114C00087000 | 11/5 3:23 PM | 87.00 | 2.87 | 2.4 | 2.8 | -1.93 | -40.21% | 18 | 100 | 86.57% | No |
| TEM251114C00088000 | 11/5 3:58 PM | 88.00 | 2.15 | 2.1 | 2.4 | -2.35 | -52.22% | 360 | 592 | 85.55% | No |
| TEM251114C00089000 | 11/5 3:02 PM | 89.00 | 2.10 | 1.85 | 2.25 | -2.20 | -51.16% | 47 | 35 | 87.11% | No |
| TEM251114C00090000 | 11/5 3:58 PM | 90.00 | 1.65 | 1.65 | 1.8 | -2.30 | -58.23% | 420 | 558 | 85.28% | No |
| TEM251114C00091000 | 11/5 3:54 PM | 91.00 | 1.62 | 1.4 | 1.75 | -2.38 | -59.50% | 25 | 44 | 86.91% | No |
| TEM251114C00092000 | 11/5 3:54 PM | 92.00 | 1.41 | 0.8 | 1.6 | -2.79 | -66.43% | 46 | 113 | 82.32% | No |
| TEM251114C00093000 | 11/5 3:41 PM | 93.00 | 1.20 | 1.05 | 1.4 | -1.75 | -59.32% | 61 | 106 | 87.60% | No |
| TEM251114C00094000 | 11/5 3:38 PM | 94.00 | 1.00 | 0.85 | 1.25 | -2.25 | -69.23% | 27 | 22 | 87.16% | No |
| TEM251114C00095000 | 11/5 3:58 PM | 95.00 | 1.10 | 0.8 | 1.1 | -1.43 | -56.52% | 219 | 881 | 88.38% | No |
| TEM251114C00096000 | 11/5 3:34 PM | 96.00 | 0.85 | 0.6 | 0.95 | -1.83 | -68.28% | 10 | 49 | 86.72% | No |
| TEM251114C00097000 | 11/5 2:57 PM | 97.00 | 0.70 | 0.6 | 0.9 | -1.65 | -70.21% | 41 | 32 | 89.75% | No |
| TEM251114C00098000 | 11/5 3:04 PM | 98.00 | 0.70 | 0.4 | 0.95 | -1.50 | -68.18% | 110 | 112 | 90.72% | No |
| TEM251114C00099000 | 11/5 1:59 PM | 99.00 | 0.47 | 0.45 | 0.65 | -1.67 | -78.04% | 15 | 51 | 89.31% | No |
| TEM251114C00100000 | 11/5 3:58 PM | 100.00 | 0.50 | 0.45 | 0.55 | -1.20 | -70.59% | 140 | 272 | 90.53% | No |
| TEM251114C00101000 | 11/5 3:31 PM | 101.00 | 0.55 | 0.3 | 0.55 | -1.20 | -68.57% | 195 | 212 | 90.23% | No |
| TEM251114C00102000 | 11/5 2:42 PM | 102.00 | 0.20 | 0.25 | 0.6 | -1.36 | -87.18% | 2 | 22 | 93.46% | No |
| TEM251114C00103000 | 11/5 2:58 PM | 103.00 | 0.35 | 0.2 | 0.5 | -1.30 | -78.79% | 5 | 29 | 92.48% | No |
| TEM251114C00104000 | 11/5 10:09 AM | 104.00 | 0.25 | 0.2 | 0.45 | -1.65 | -86.84% | 9 | 32 | 93.95% | No |
| TEM251114C00105000 | 11/5 3:15 PM | 105.00 | 0.35 | 0.25 | 0.35 | -0.88 | -71.54% | 57 | 73 | 95.31% | No |
| TEM251114C00106000 | 11/5 9:40 AM | 106.00 | 0.74 | 0 | 0.75 | -0.50 | -40.32% | 1 | 20 | 102.83% | No |
| TEM251114C00107000 | 11/4 3:48 PM | 107.00 | 1.10 | 0 | 1.6 | 0.00 | 0.00% | 1 | 17 | 126.37% | No |
| TEM251114C00108000 | 11/4 11:34 AM | 108.00 | 1.08 | 0 | 1.6 | 0.00 | 0.00% | 1 | 90 | 129.49% | No |
| TEM251114C00109000 | 11/3 12:52 PM | 109.00 | 1.50 | 0 | 2.2 | 0.00 | 0.00% | 3 | 7 | 144.34% | No |
| TEM251114C00110000 | 11/5 3:05 PM | 110.00 | 0.23 | 0 | 0.5 | -0.68 | -74.73% | 21 | 80 | 105.37% | No |
| TEM251114C00111000 | 10/31 10:59 AM | 111.00 | 1.50 | 0 | 2.25 | 0.00 | 0.00% | 1 | 6 | 151.61% | No |
| TEM251114C00112000 | 11/4 3:21 PM | 112.00 | 0.84 | 0 | 2.2 | 0.00 | 0.00% | 1 | 11 | 153.81% | No |
| TEM251114C00113000 | 11/3 2:44 PM | 113.00 | 0.95 | 0 | 2.2 | 0.00 | 0.00% | 3 | 5 | 156.84% | No |
| TEM251114C00114000 | 11/4 3:34 PM | 114.00 | 0.60 | 0 | 0.6 | 0.00 | 0.00% | 36 | 36 | 119.43% | No |
| TEM251114C00115000 | 11/5 3:01 PM | 115.00 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 14 | 156 | 101.56% | No |
| TEM251114C00120000 | 11/5 10:06 AM | 120.00 | 0.05 | 0 | 0.1 | -0.35 | -87.50% | 4 | 54 | 102.34% | No |
| TEM251114C00125000 | 11/5 10:10 AM | 125.00 | 0.05 | 0 | 0.25 | -0.45 | -90.00% | 1 | 23 | 126.17% | No |
| TEM251114C00130000 | 11/5 9:48 AM | 130.00 | 0.07 | 0 | 0.6 | -0.28 | -80.00% | 3 | 24 | 155.86% | No |
| TEM251114C00135000 | 10/22 11:12 AM | 135.00 | 0.54 | 0 | 2.05 | 0.00 | 0.00% | 1 | 4 | 211.04% | No |
| TEM251114C00140000 | 10/15 1:17 PM | 140.00 | 1.16 | 0 | 0.05 | 0.00 | 0.00% | 1 | 0 | 126.56% | No |
| TEM251114C00150000 | 11/5 9:34 AM | 150.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 4 | 140.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251114P00055000 | 11/3 10:46 AM | 55.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 20 | 21 | 151.76% | No |
| TEM251114P00060000 | 11/5 9:34 AM | 60.00 | 0.20 | 0 | 0.15 | 0.06 | 42.86% | 2 | 14 | 96.88% | No |
| TEM251114P00065000 | 11/5 2:24 PM | 65.00 | 0.20 | 0.1 | 0.5 | -0.15 | -42.86% | 45 | 125 | 97.46% | No |
| TEM251114P00070000 | 11/5 3:53 PM | 70.00 | 0.45 | 0.4 | 0.6 | -0.43 | -48.86% | 252 | 808 | 82.42% | No |
| TEM251114P00071000 | 11/5 3:43 PM | 71.00 | 0.55 | 0.05 | 0.75 | -0.45 | -45.00% | 78 | 23 | 72.46% | No |
| TEM251114P00072000 | 11/5 3:43 PM | 72.00 | 0.67 | 0.15 | 1.45 | -0.43 | -39.09% | 76 | 38 | 83.01% | No |
| TEM251114P00073000 | 11/5 3:52 PM | 73.00 | 0.80 | 0.75 | 1.2 | -0.42 | -34.43% | 57 | 39 | 82.76% | No |
| TEM251114P00074000 | 11/5 3:56 PM | 74.00 | 1.05 | 1.05 | 1.3 | -0.25 | -19.23% | 117 | 83 | 82.42% | No |
| TEM251114P00075000 | 11/5 3:54 PM | 75.00 | 1.33 | 1.25 | 1.4 | -0.55 | -29.26% | 214 | 828 | 79.98% | No |
| TEM251114P00076000 | 11/5 3:30 PM | 76.00 | 1.50 | 1.5 | 1.8 | 0.05 | 3.45% | 36 | 33 | 81.40% | No |
| TEM251114P00077000 | 11/5 3:43 PM | 77.00 | 1.80 | 1.85 | 2.1 | -0.35 | -16.28% | 148 | 122 | 81.79% | No |
| TEM251114P00078000 | 11/5 3:56 PM | 78.00 | 2.21 | 2.15 | 2.35 | -0.26 | -10.53% | 160 | 788 | 80.27% | No |
| TEM251114P00079000 | 11/5 2:03 PM | 79.00 | 3.04 | 2.55 | 2.9 | 0.25 | 8.96% | 87 | 90 | 82.28% | No |
| TEM251114P00080000 | 11/5 3:45 PM | 80.00 | 3.00 | 2.95 | 3.3 | -0.41 | -12.02% | 273 | 589 | 81.88% | No |
| TEM251114P00081000 | 11/5 3:43 PM | 81.00 | 3.20 | 3.4 | 3.8 | -0.50 | -13.51% | 74 | 226 | 82.18% | No |
| TEM251114P00082000 | 11/5 3:56 PM | 82.00 | 4.00 | 3.9 | 4.3 | 0.50 | 14.29% | 13 | 100 | 82.25% | No |
| TEM251114P00083000 | 11/5 3:22 PM | 83.00 | 4.05 | 4.2 | 5.8 | -0.20 | -4.71% | 347 | 44 | 89.36% | Yes |
| TEM251114P00084000 | 11/5 1:57 PM | 84.00 | 5.76 | 4.2 | 5.6 | 0.26 | 4.73% | 9 | 50 | 76.27% | Yes |
| TEM251114P00085000 | 11/5 3:26 PM | 85.00 | 5.25 | 5.6 | 6 | -0.25 | -4.55% | 78 | 602 | 81.98% | Yes |
| TEM251114P00086000 | 11/5 1:58 PM | 86.00 | 7.22 | 4.8 | 6.8 | 0.82 | 12.81% | 6 | 43 | 68.87% | Yes |
| TEM251114P00087000 | 11/5 1:46 PM | 87.00 | 7.06 | 5.3 | 7.4 | 0.81 | 12.96% | 24 | 104 | 65.67% | Yes |
| TEM251114P00088000 | 11/5 2:52 PM | 88.00 | 7.70 | 6.3 | 8.2 | 0.40 | 5.48% | 2 | 148 | 69.29% | Yes |
| TEM251114P00089000 | 11/4 3:57 PM | 89.00 | 8.55 | 7.3 | 8.8 | 0.00 | 0.00% | 108 | 133 | 70.12% | Yes |
| TEM251114P00090000 | 11/5 2:34 PM | 90.00 | 9.79 | 8 | 10.8 | 2.16 | 28.31% | 19 | 155 | 83.74% | Yes |
| TEM251114P00091000 | 11/5 10:54 AM | 91.00 | 12.70 | 8.7 | 11.3 | 3.25 | 34.39% | 2 | 105 | 79.05% | Yes |
| TEM251114P00092000 | 11/5 2:13 PM | 92.00 | 11.56 | 9.5 | 12.1 | 1.31 | 12.78% | 2 | 52 | 78.52% | Yes |
| TEM251114P00093000 | 11/5 3:44 PM | 93.00 | 11.47 | 10.5 | 12.5 | 2.77 | 31.84% | 2 | 9 | 74.02% | Yes |
| TEM251114P00094000 | 11/5 10:02 AM | 94.00 | 14.60 | 11.4 | 13.7 | 4.47 | 44.13% | 2 | 6 | 79.83% | Yes |
| TEM251114P00095000 | 11/5 12:09 PM | 95.00 | 15.45 | 12.1 | 14.6 | 4.95 | 47.14% | 12 | 28 | 77.00% | Yes |
| TEM251114P00096000 | 11/4 9:47 AM | 96.00 | 12.05 | 13 | 15.5 | 0.00 | 0.00% | 6 | 79 | 76.90% | Yes |
| TEM251114P00097000 | 10/29 3:51 PM | 97.00 | 12.00 | 13.9 | 16.4 | 0.00 | 0.00% | 2 | 12 | 76.17% | Yes |
| TEM251114P00098000 | 11/5 10:00 AM | 98.00 | 18.30 | 14.8 | 17.3 | 4.51 | 32.70% | 5 | 15 | 74.51% | Yes |
| TEM251114P00099000 | 10/13 3:25 PM | 99.00 | 12.02 | 15.8 | 17.6 | 0.00 | 0.00% | 0 | 2 | 101.17% | Yes |
| TEM251114P00100000 | 11/5 10:03 AM | 100.00 | 20.93 | 16.7 | 18.4 | 8.10 | 63.13% | 1 | 40 | 97.36% | Yes |
| TEM251114P00101000 | 11/4 9:50 AM | 101.00 | 16.37 | 17.8 | 20 | 0.00 | 0.00% | 1 | 2 | 73.63% | Yes |
| TEM251114P00105000 | 10/28 3:51 PM | 105.00 | 19.00 | 21.6 | 23.8 | 0.00 | 0.00% | 3 | 8 | 129.64% | Yes |
| TEM251114P00110000 | 10/20 10:34 AM | 110.00 | 19.60 | 26.5 | 28.8 | 0.00 | 0.00% | 1 | 2 | 146.09% | Yes |
| TEM251114P00111000 | 10/23 11:11 AM | 111.00 | 26.00 | 27.5 | 29.3 | 0.00 | 0.00% | 0 | 2 | 127.34% | Yes |
