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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251121C00035000 | 10/20 9:30 AM | 35.00 | 57.00 | 46.3 | 49.3 | 0.00 | 0.00% | 8 | 37 | 245.51% | Yes |
| TEM251121C00040000 | 11/4 3:35 PM | 40.00 | 45.80 | 41.8 | 44.2 | 0.00 | 0.00% | 3 | 13 | 226.17% | Yes |
| TEM251121C00045000 | 10/16 10:50 AM | 45.00 | 50.73 | 36.7 | 39.2 | 0.00 | 0.00% | 2 | 2 | 191.02% | Yes |
| TEM251121C00050000 | 11/3 10:15 AM | 50.00 | 38.00 | 32.1 | 33.3 | 0.00 | 0.00% | 1 | 50 | 147.27% | Yes |
| TEM251121C00055000 | 10/31 2:01 PM | 55.00 | 26.00 | 26.4 | 29.2 | -8.38 | -24.37% | 1 | 64 | 128.91% | Yes |
| TEM251121C00060000 | 11/5 3:31 PM | 60.00 | 23.00 | 21.5 | 24.3 | -1.90 | -7.63% | 9 | 79 | 110.40% | Yes |
| TEM251121C00065000 | 11/5 10:21 AM | 65.00 | 15.00 | 16.8 | 18.8 | -11.45 | -43.29% | 3 | 63 | 84.08% | Yes |
| TEM251121C00070000 | 11/5 9:40 AM | 70.00 | 12.55 | 13.1 | 15 | -6.12 | -32.78% | 2 | 263 | 95.36% | Yes |
| TEM251121C00075000 | 11/5 12:59 PM | 75.00 | 9.80 | 8.7 | 11 | -4.82 | -32.97% | 20 | 1071 | 83.45% | Yes |
| TEM251121C00076000 | 11/5 9:45 AM | 76.00 | 8.10 | 8 | 10.5 | -11.60 | -58.88% | 5 | 1 | 84.42% | Yes |
| TEM251121C00077000 | 11/5 2:59 PM | 77.00 | 8.36 | 8.2 | 10 | -7.59 | -47.59% | 4 | 2 | 92.09% | Yes |
| TEM251121C00078000 | 11/5 11:31 AM | 78.00 | 8.00 | 6.6 | 8.5 | -5.70 | -41.61% | 7 | 5 | 76.90% | Yes |
| TEM251121C00079000 | 11/5 3:30 PM | 79.00 | 7.47 | 6 | 8.3 | -7.73 | -50.86% | 6 | 1 | 79.74% | Yes |
| TEM251121C00080000 | 11/5 3:59 PM | 80.00 | 6.70 | 6.5 | 6.8 | -2.98 | -30.79% | 2307 | 614 | 80.47% | Yes |
| TEM251121C00081000 | 11/5 2:30 PM | 81.00 | 5.94 | 5 | 6.7 | -5.76 | -49.23% | 54 | 1 | 76.27% | Yes |
| TEM251121C00082000 | 11/5 3:52 PM | 82.00 | 6.30 | 5.5 | 5.9 | -5.60 | -47.06% | 149 | 2 | 81.27% | Yes |
| TEM251121C00083000 | 11/5 3:49 PM | 83.00 | 5.50 | 4.3 | 5.8 | -3.90 | -41.49% | 6 | 48 | 78.49% | No |
| TEM251121C00084000 | 11/5 3:41 PM | 84.00 | 5.00 | 3.9 | 5.7 | -3.20 | -39.02% | 24 | 18 | 81.15% | No |
| TEM251121C00085000 | 11/5 3:58 PM | 85.00 | 4.50 | 4.2 | 4.5 | -2.19 | -32.74% | 832 | 1657 | 80.47% | No |
| TEM251121C00086000 | 11/5 3:50 PM | 86.00 | 4.20 | 3.9 | 4.5 | -3.18 | -43.09% | 62 | 134 | 83.81% | No |
| TEM251121C00087000 | 11/5 2:13 PM | 87.00 | 3.25 | 3.5 | 3.9 | -3.60 | -52.55% | 31 | 130 | 81.64% | No |
| TEM251121C00088000 | 11/5 3:51 PM | 88.00 | 3.70 | 3.2 | 3.6 | -2.60 | -41.27% | 38 | 191 | 82.06% | No |
| TEM251121C00089000 | 11/5 3:19 PM | 89.00 | 3.40 | 2.95 | 3.3 | -2.40 | -41.38% | 74 | 331 | 82.52% | No |
| TEM251121C00090000 | 11/5 3:59 PM | 90.00 | 2.77 | 2.7 | 2.95 | -2.04 | -42.41% | 755 | 1465 | 82.25% | No |
| TEM251121C00091000 | 11/5 3:58 PM | 91.00 | 2.75 | 2.45 | 2.7 | -2.35 | -46.08% | 40 | 98 | 82.42% | No |
| TEM251121C00092000 | 11/5 3:34 PM | 92.00 | 2.40 | 2.2 | 2.5 | -2.47 | -50.72% | 12 | 171 | 82.72% | No |
| TEM251121C00093000 | 11/5 3:32 PM | 93.00 | 2.25 | 1.95 | 2.3 | -3.15 | -58.33% | 54 | 111 | 82.67% | No |
| TEM251121C00094000 | 11/5 11:33 AM | 94.00 | 1.40 | 1.6 | 2.1 | -3.56 | -71.77% | 12 | 72 | 81.35% | No |
| TEM251121C00095000 | 11/5 3:10 PM | 95.00 | 1.95 | 1.6 | 1.9 | -1.50 | -43.48% | 198 | 1078 | 82.96% | No |
| TEM251121C00096000 | 11/5 2:13 PM | 96.00 | 1.48 | 1.35 | 1.75 | -2.72 | -64.76% | 25 | 74 | 82.42% | No |
| TEM251121C00097000 | 11/5 3:05 PM | 97.00 | 1.55 | 1.4 | 1.6 | -1.87 | -54.68% | 32 | 186 | 84.62% | No |
| TEM251121C00098000 | 11/5 3:03 PM | 98.00 | 1.45 | 1 | 1.6 | -1.20 | -45.28% | 9 | 65 | 83.50% | No |
| TEM251121C00099000 | 11/5 11:12 AM | 99.00 | 0.87 | 0.9 | 1.4 | -2.03 | -70.00% | 40 | 125 | 83.06% | No |
| TEM251121C00100000 | 11/5 3:59 PM | 100.00 | 1.10 | 1.05 | 1.15 | -1.32 | -54.55% | 564 | 4403 | 84.77% | No |
| TEM251121C00105000 | 11/5 3:22 PM | 105.00 | 0.72 | 0.65 | 0.75 | -0.96 | -57.14% | 125 | 2296 | 86.82% | No |
| TEM251121C00110000 | 11/5 3:29 PM | 110.00 | 0.49 | 0.3 | 0.65 | -0.76 | -60.80% | 251 | 1251 | 89.99% | No |
| TEM251121C00115000 | 11/5 3:39 PM | 115.00 | 0.35 | 0.15 | 0.45 | -0.58 | -62.37% | 59 | 1386 | 91.41% | No |
| TEM251121C00120000 | 11/5 3:53 PM | 120.00 | 0.27 | 0.25 | 0.35 | -0.43 | -61.43% | 112 | 610 | 100.39% | No |
| TEM251121C00125000 | 11/5 3:56 PM | 125.00 | 0.19 | 0.15 | 0.3 | -0.36 | -65.45% | 52 | 1582 | 103.71% | No |
| TEM251121C00130000 | 11/5 2:35 PM | 130.00 | 0.14 | 0 | 0.25 | -0.26 | -65.00% | 15 | 2410 | 101.95% | No |
| TEM251121C00135000 | 11/5 10:10 AM | 135.00 | 0.08 | 0 | 0.1 | -0.22 | -73.33% | 3 | 630 | 96.88% | No |
| TEM251121C00140000 | 11/5 2:46 PM | 140.00 | 0.07 | 0.05 | 0.2 | -0.18 | -72.00% | 9 | 238 | 115.23% | No |
| TEM251121C00145000 | 10/27 3:34 PM | 145.00 | 0.50 | 0 | 0.35 | 0.00 | 0.00% | 1 | 11 | 127.54% | No |
| TEM251121C00150000 | 11/5 3:22 PM | 150.00 | 0.07 | 0 | 0.15 | -0.18 | -72.00% | 1 | 749 | 119.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251121P00035000 | 10/27 3:53 PM | 35.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 8 | 169.53% | No |
| TEM251121P00040000 | 10/24 11:36 AM | 40.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 30 | 150 | 168.36% | No |
| TEM251121P00045000 | 11/5 9:47 AM | 45.00 | 0.08 | 0 | 0.15 | -0.02 | -20.00% | 6 | 140 | 129.69% | No |
| TEM251121P00050000 | 11/5 3:29 PM | 50.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 268 | 1180 | 113.67% | No |
| TEM251121P00055000 | 11/5 10:47 AM | 55.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 50 | 595 | 100.39% | No |
| TEM251121P00060000 | 11/5 3:05 PM | 60.00 | 0.24 | 0.2 | 0.3 | -0.18 | -42.86% | 194 | 1345 | 89.55% | No |
| TEM251121P00065000 | 11/5 3:43 PM | 65.00 | 0.54 | 0.4 | 0.6 | -0.26 | -32.50% | 125 | 3214 | 82.52% | No |
| TEM251121P00070000 | 11/5 3:54 PM | 70.00 | 1.08 | 1 | 1.15 | -0.42 | -28.00% | 194 | 1070 | 78.56% | No |
| TEM251121P00075000 | 11/5 3:43 PM | 75.00 | 2.25 | 2.2 | 2.45 | -0.55 | -19.64% | 166 | 2410 | 78.76% | No |
| TEM251121P00076000 | 11/5 2:46 PM | 76.00 | 2.70 | 2.55 | 2.85 | -0.30 | -10.00% | 10 | 47 | 79.52% | No |
| TEM251121P00077000 | 11/5 3:43 PM | 77.00 | 2.90 | 2.9 | 3.3 | -0.30 | -9.37% | 23 | 204 | 80.13% | No |
| TEM251121P00078000 | 11/5 11:19 AM | 78.00 | 4.60 | 3.3 | 3.6 | 1.60 | 53.33% | 12 | 87 | 79.44% | No |
| TEM251121P00079000 | 11/5 3:24 PM | 79.00 | 3.70 | 3.7 | 4.2 | 0.10 | 2.78% | 41 | 27 | 80.66% | No |
| TEM251121P00080000 | 11/5 3:57 PM | 80.00 | 4.20 | 4.1 | 4.4 | -0.40 | -8.70% | 175 | 1251 | 78.37% | No |
| TEM251121P00081000 | 11/5 3:57 PM | 81.00 | 4.70 | 4.6 | 4.9 | 1.19 | 33.90% | 11 | 1205 | 78.66% | No |
| TEM251121P00082000 | 11/5 2:00 PM | 82.00 | 5.70 | 4.9 | 5.9 | 0.60 | 11.76% | 4 | 396 | 80.69% | No |
| TEM251121P00083000 | 11/5 3:49 PM | 83.00 | 5.40 | 5.7 | 6 | -0.40 | -6.90% | 114 | 476 | 79.37% | Yes |
| TEM251121P00084000 | 11/5 11:03 AM | 84.00 | 8.24 | 5.8 | 6.8 | 2.34 | 39.66% | 9 | 85 | 77.64% | Yes |
| TEM251121P00085000 | 11/5 3:21 PM | 85.00 | 6.58 | 6.4 | 7.2 | -0.42 | -6.00% | 82 | 603 | 76.22% | Yes |
| TEM251121P00086000 | 11/5 2:11 PM | 86.00 | 8.20 | 7 | 7.9 | 1.42 | 20.94% | 33 | 157 | 76.56% | Yes |
| TEM251121P00087000 | 11/5 9:36 AM | 87.00 | 9.64 | 7.2 | 9.6 | 1.34 | 16.14% | 2 | 109 | 81.05% | Yes |
| TEM251121P00088000 | 11/5 12:05 PM | 88.00 | 9.60 | 8.3 | 9.3 | 2.60 | 37.14% | 8 | 178 | 76.86% | Yes |
| TEM251121P00089000 | 11/5 9:39 AM | 89.00 | 11.05 | 8.6 | 10 | 2.65 | 31.55% | 2 | 101 | 73.61% | Yes |
| TEM251121P00090000 | 11/5 3:47 PM | 90.00 | 10.06 | 9.9 | 10.7 | 1.61 | 19.05% | 37 | 1313 | 77.98% | Yes |
| TEM251121P00091000 | 11/3 3:11 PM | 91.00 | 8.10 | 10.5 | 11.5 | 0.00 | 0.00% | 1 | 53 | 77.20% | Yes |
| TEM251121P00092000 | 10/31 12:12 PM | 92.00 | 9.60 | 10.9 | 13.1 | 0.00 | 0.00% | 3 | 90 | 81.15% | Yes |
| TEM251121P00093000 | 11/5 3:48 PM | 93.00 | 12.68 | 11.1 | 13.7 | 3.18 | 33.47% | 2 | 54 | 74.22% | Yes |
| TEM251121P00094000 | 10/20 1:26 PM | 94.00 | 9.70 | 12.5 | 14.7 | 0.00 | 0.00% | 0 | 1 | 81.54% | Yes |
| TEM251121P00095000 | 11/5 11:54 AM | 95.00 | 15.50 | 13.3 | 15.5 | 3.60 | 30.25% | 50 | 1212 | 81.25% | Yes |
| TEM251121P00096000 | 10/23 10:24 AM | 96.00 | 14.94 | 14.2 | 16.3 | 0.00 | 0.00% | 0 | 41 | 81.59% | Yes |
| TEM251121P00097000 | 11/4 1:52 PM | 97.00 | 13.70 | 15 | 17.2 | 0.00 | 0.00% | 23 | 44 | 81.69% | Yes |
| TEM251121P00098000 | 10/31 10:13 AM | 98.00 | 13.00 | 15.9 | 18 | 0.00 | 0.00% | 3 | 51 | 81.49% | Yes |
| TEM251121P00099000 | 11/4 12:35 PM | 99.00 | 14.20 | 16.8 | 18.8 | 0.00 | 0.00% | 21 | 31 | 80.91% | Yes |
| TEM251121P00100000 | 11/5 3:29 PM | 100.00 | 18.01 | 17.4 | 19.5 | 0.81 | 4.71% | 57 | 216 | 74.46% | Yes |
| TEM251121P00105000 | 11/5 12:21 PM | 105.00 | 24.56 | 21.7 | 23.9 | 5.56 | 29.26% | 7 | 134 | 54.30% | Yes |
| TEM251121P00110000 | 11/5 1:33 PM | 110.00 | 28.56 | 26.2 | 29.1 | 5.86 | 25.81% | 41 | 86 | 117.58% | Yes |
| TEM251121P00115000 | 10/10 10:25 AM | 115.00 | 21.10 | 31.5 | 33.3 | 0.00 | 0.00% | 2 | 2 | 103.81% | Yes |
| TEM251121P00120000 | 11/4 3:37 PM | 120.00 | 34.33 | 36.9 | 38.4 | 0.00 | 0.00% | 1 | 32 | 117.58% | Yes |
| TEM251121P00125000 | 10/9 3:57 PM | 125.00 | 29.60 | 41.4 | 43.4 | 0.00 | 0.00% | 0 | 10 | 126.95% | Yes |
| TEM251121P00130000 | 10/9 2:09 PM | 130.00 | 32.70 | 46.4 | 48.7 | 0.00 | 0.00% | 0 | 66 | 147.27% | Yes |
| TEM251121P00135000 | 9/18 2:10 PM | 135.00 | 50.00 | 46.5 | 49.2 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| TEM251121P00140000 | 10/10 10:16 AM | 140.00 | 43.30 | 56.8 | 58.8 | 0.00 | 0.00% | 0 | 1 | 105.08% | Yes |
