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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251128C00060000 | 11/5 12:38 PM | 60.00 | 23.00 | 21.3 | 23.9 | -8.15 | -26.16% | 3 | 11 | 79.49% | Yes |
| TEM251128C00065000 | 11/3 9:36 AM | 65.00 | 15.54 | 16.9 | 19.8 | -9.46 | -37.84% | 1 | 11 | 85.79% | Yes |
| TEM251128C00070000 | 11/5 10:02 AM | 70.00 | 11.00 | 13.3 | 15.3 | -10.10 | -47.87% | 3 | 11 | 84.03% | Yes |
| TEM251128C00075000 | 11/5 10:18 AM | 75.00 | 8.69 | 9.9 | 12.3 | -10.29 | -54.21% | 2 | 4 | 87.45% | Yes |
| TEM251128C00080000 | 11/5 3:03 PM | 80.00 | 7.90 | 6 | 9.1 | -4.00 | -33.61% | 64 | 7 | 78.37% | Yes |
| TEM251128C00084000 | 10/30 11:41 AM | 84.00 | 11.30 | 5 | 6.2 | 0.00 | 0.00% | 1 | 10 | 77.39% | No |
| TEM251128C00085000 | 11/5 3:52 PM | 85.00 | 5.33 | 5 | 5.4 | -2.57 | -32.53% | 24 | 70 | 77.47% | No |
| TEM251128C00086000 | 11/5 3:30 PM | 86.00 | 5.00 | 4.6 | 5.1 | -2.45 | -32.89% | 5 | 34 | 77.88% | No |
| TEM251128C00087000 | 11/5 12:48 PM | 87.00 | 4.61 | 4.3 | 4.5 | -4.39 | -48.78% | 13 | 48 | 76.78% | No |
| TEM251128C00088000 | 11/5 12:09 PM | 88.00 | 3.70 | 3.9 | 4.2 | -4.40 | -54.32% | 27 | 35 | 76.64% | No |
| TEM251128C00089000 | 11/5 9:32 AM | 89.00 | 3.40 | 3.6 | 3.9 | -3.50 | -50.72% | 7 | 263 | 76.86% | No |
| TEM251128C00090000 | 11/5 2:06 PM | 90.00 | 3.50 | 3.3 | 3.6 | -2.35 | -40.17% | 62 | 91 | 76.83% | No |
| TEM251128C00091000 | 11/5 2:06 PM | 91.00 | 2.95 | 3.1 | 3.5 | -3.09 | -51.16% | 6 | 95 | 78.52% | No |
| TEM251128C00092000 | 11/5 1:37 PM | 92.00 | 2.97 | 2.75 | 3.6 | -2.93 | -49.66% | 4 | 61 | 80.35% | No |
| TEM251128C00093000 | 10/28 3:25 PM | 93.00 | 6.60 | 1.6 | 3.3 | 0.00 | 0.00% | 5 | 27 | 73.66% | No |
| TEM251128C00094000 | 11/4 3:50 PM | 94.00 | 4.60 | 2.1 | 2.95 | 0.00 | 0.00% | 7 | 17 | 77.91% | No |
| TEM251128C00095000 | 11/5 10:02 AM | 95.00 | 1.85 | 1.4 | 3.5 | -2.55 | -57.95% | 7 | 56 | 79.88% | No |
| TEM251128C00096000 | 11/5 1:13 PM | 96.00 | 2.06 | 1.05 | 2.6 | -2.74 | -57.08% | 1 | 3 | 73.24% | No |
| TEM251128C00097000 | 11/3 12:14 PM | 97.00 | 4.65 | 1.1 | 2.4 | 0.00 | 0.00% | 1 | 5 | 74.80% | No |
| TEM251128C00098000 | 11/4 3:54 PM | 98.00 | 3.30 | 1.5 | 2.45 | 0.00 | 0.00% | 2 | 3 | 81.20% | No |
| TEM251128C00099000 | 11/4 10:14 AM | 99.00 | 3.70 | 1.35 | 2.05 | 0.00 | 0.00% | 3 | 7 | 79.30% | No |
| TEM251128C00100000 | 11/5 1:37 PM | 100.00 | 1.55 | 1.25 | 1.8 | -1.75 | -53.03% | 45 | 75 | 78.76% | No |
| TEM251128C00102000 | 11/5 11:10 AM | 102.00 | 1.03 | 0.75 | 2.05 | -3.36 | -76.54% | 2 | 6 | 81.30% | No |
| TEM251128C00103000 | 11/5 10:10 AM | 103.00 | 1.90 | 0.7 | 1.9 | -1.75 | -47.95% | 1 | 12 | 81.69% | No |
| TEM251128C00104000 | 11/4 10:08 AM | 104.00 | 2.65 | 0.95 | 1.75 | 0.00 | 0.00% | 3 | 1 | 84.96% | No |
| TEM251128C00105000 | 11/5 3:22 PM | 105.00 | 1.15 | 0.8 | 1.75 | -0.95 | -45.24% | 198 | 210 | 85.69% | No |
| TEM251128C00106000 | 10/31 2:45 PM | 106.00 | 3.36 | 0.8 | 2.8 | 0.00 | 0.00% | 1 | 4 | 98.07% | No |
| TEM251128C00107000 | 11/5 2:56 PM | 107.00 | 0.95 | 0.6 | 1.9 | -3.15 | -76.83% | 2 | 23 | 89.48% | No |
| TEM251128C00108000 | 10/30 1:16 PM | 108.00 | 3.00 | 0.3 | 2.45 | 0.00 | 0.00% | 25 | 39 | 94.21% | No |
| TEM251128C00109000 | 11/5 1:55 PM | 109.00 | 0.75 | 0.7 | 1.2 | -0.95 | -55.88% | 2 | 54 | 86.77% | No |
| TEM251128C00110000 | 11/5 9:43 AM | 110.00 | 1.00 | 0.2 | 1.2 | -0.90 | -47.37% | 3 | 29 | 82.08% | No |
| TEM251128C00111000 | 11/5 1:55 PM | 111.00 | 0.63 | 0.3 | 1 | -0.92 | -59.35% | 12 | 31 | 82.47% | No |
| TEM251128C00113000 | 11/5 12:35 PM | 113.00 | 0.60 | 0.05 | 1 | -1.60 | -72.73% | 1 | 1 | 81.98% | No |
| TEM251128C00114000 | 10/20 2:51 PM | 114.00 | 4.32 | 0.05 | 2.5 | 0.00 | 0.00% | 0 | 2 | 104.05% | No |
| TEM251128C00115000 | 11/3 9:30 AM | 115.00 | 0.45 | 0.35 | 0.8 | -1.10 | -70.97% | 2 | 11 | 87.06% | No |
| TEM251128C00120000 | 11/5 2:01 PM | 120.00 | 0.30 | 0.05 | 0.85 | -0.75 | -71.43% | 8 | 40 | 90.53% | No |
| TEM251128C00125000 | 10/30 11:45 AM | 125.00 | 1.45 | 0 | 2.25 | 0.00 | 0.00% | 1 | 4 | 119.63% | No |
| TEM251128C00130000 | 11/4 3:36 PM | 130.00 | 0.58 | 0 | 1.6 | 0.00 | 0.00% | 2 | 80 | 117.87% | No |
| TEM251128C00135000 | 11/5 9:51 AM | 135.00 | 0.20 | 0.05 | 1.85 | -0.45 | -69.23% | 2 | 4 | 129.79% | No |
| TEM251128C00140000 | 11/5 9:53 AM | 140.00 | 0.20 | 0 | 0.4 | -0.60 | -75.00% | 2 | 2 | 102.93% | No |
| TEM251128C00150000 | 11/5 12:10 PM | 150.00 | 0.40 | 0 | 0.4 | -0.22 | -35.48% | 2 | 2 | 113.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251128P00055000 | 10/28 3:03 PM | 55.00 | 0.30 | 0 | 1 | 0.00 | 0.00% | 0 | 10 | 105.71% | No |
| TEM251128P00060000 | 11/5 12:28 PM | 60.00 | 0.43 | 0.15 | 0.5 | -0.09 | -17.31% | 25 | 37 | 78.81% | No |
| TEM251128P00065000 | 11/5 3:54 PM | 65.00 | 0.67 | 0.55 | 0.8 | -0.23 | -25.56% | 80 | 99 | 74.46% | No |
| TEM251128P00070000 | 11/5 3:54 PM | 70.00 | 1.45 | 1.1 | 1.6 | -0.15 | -9.37% | 84 | 112 | 71.19% | No |
| TEM251128P00071000 | 11/5 2:28 PM | 71.00 | 1.94 | 1.25 | 2.1 | 0.54 | 38.57% | 29 | 12 | 73.10% | No |
| TEM251128P00072000 | 11/5 3:07 PM | 72.00 | 1.82 | 1.85 | 2.1 | -0.13 | -6.67% | 10 | 15 | 73.93% | No |
| TEM251128P00073000 | 11/5 3:57 PM | 73.00 | 2.20 | 2.2 | 2.45 | 0.20 | 10.00% | 17 | 39 | 75.07% | No |
| TEM251128P00074000 | 11/5 2:12 PM | 74.00 | 2.93 | 2.05 | 2.75 | 0.88 | 42.93% | 3 | 4 | 71.53% | No |
| TEM251128P00075000 | 11/5 2:43 PM | 75.00 | 2.90 | 2.8 | 3.1 | -0.20 | -6.45% | 63 | 155 | 74.85% | No |
| TEM251128P00076000 | 11/5 2:12 PM | 76.00 | 3.55 | 3.1 | 3.5 | 0.90 | 33.96% | 6 | 24 | 74.73% | No |
| TEM251128P00077000 | 11/5 2:55 PM | 77.00 | 3.63 | 3.5 | 3.9 | 0.47 | 14.87% | 3 | 17 | 74.93% | No |
| TEM251128P00078000 | 11/5 2:03 PM | 78.00 | 4.42 | 3.9 | 4.3 | 0.42 | 10.50% | 1 | 11 | 74.78% | No |
| TEM251128P00079000 | 11/5 1:11 PM | 79.00 | 4.30 | 4.4 | 4.6 | -0.15 | -3.37% | 44 | 37 | 74.29% | No |
| TEM251128P00080000 | 11/5 2:39 PM | 80.00 | 4.90 | 4.8 | 5.1 | 1.40 | 40.00% | 17 | 47 | 74.12% | No |
| TEM251128P00081000 | 11/5 12:14 PM | 81.00 | 6.20 | 5 | 5.8 | 2.00 | 47.62% | 4 | 5 | 73.61% | No |
| TEM251128P00082000 | 11/4 9:30 AM | 82.00 | 5.83 | 5.8 | 6.2 | 0.00 | 0.00% | 1 | 29 | 74.63% | No |
| TEM251128P00083000 | 11/5 10:41 AM | 83.00 | 8.20 | 5.9 | 6.9 | 3.64 | 79.82% | 1 | 30 | 72.90% | Yes |
| TEM251128P00084000 | 11/5 1:55 PM | 84.00 | 7.70 | 6.4 | 8.4 | 1.20 | 18.46% | 27 | 4 | 78.13% | Yes |
| TEM251128P00085000 | 11/5 2:59 PM | 85.00 | 7.55 | 6.2 | 8 | 0.35 | 4.86% | 9 | 36 | 67.24% | Yes |
| TEM251128P00086000 | 11/5 10:55 AM | 86.00 | 10.25 | 8.1 | 8.7 | 2.65 | 34.87% | 4 | 15 | 75.56% | Yes |
| TEM251128P00087000 | 11/5 12:41 PM | 87.00 | 8.71 | 6.9 | 9.2 | 0.01 | 0.11% | 12 | 17 | 63.21% | Yes |
| TEM251128P00088000 | 11/4 9:31 AM | 88.00 | 9.40 | 8.8 | 10.9 | 0.00 | 0.00% | 2 | 11 | 77.42% | Yes |
| TEM251128P00089000 | 11/5 3:47 PM | 89.00 | 9.86 | 9.4 | 10.5 | 2.12 | 27.39% | 1 | 14 | 69.95% | Yes |
| TEM251128P00090000 | 10/30 11:20 AM | 90.00 | 8.40 | 10.1 | 12.2 | 0.00 | 0.00% | 30 | 53 | 76.32% | Yes |
| TEM251128P00091000 | 10/17 2:16 PM | 91.00 | 12.50 | 10.8 | 12.4 | 0.00 | 0.00% | 1 | 1 | 72.63% | Yes |
| TEM251128P00092000 | 10/29 10:05 AM | 92.00 | 10.55 | 11.5 | 13.2 | 0.00 | 0.00% | 1 | 31 | 72.63% | Yes |
| TEM251128P00093000 | 10/16 10:30 AM | 93.00 | 9.96 | 12.2 | 14.4 | 0.00 | 0.00% | 0 | 1 | 75.22% | Yes |
| TEM251128P00095000 | 10/22 11:12 AM | 95.00 | 15.50 | 13.4 | 16 | 0.00 | 0.00% | 3 | 20 | 72.51% | Yes |
| TEM251128P00096000 | 10/22 11:43 AM | 96.00 | 16.40 | 14.3 | 16.6 | 0.00 | 0.00% | 0 | 1 | 71.39% | Yes |
| TEM251128P00100000 | 10/16 9:30 AM | 100.00 | 13.70 | 17.9 | 20.1 | 0.00 | 0.00% | 0 | 2 | 73.85% | Yes |
| TEM251128P00103000 | 10/31 3:07 PM | 103.00 | 17.89 | 20.3 | 22.8 | 0.00 | 0.00% | 1 | 1 | 71.05% | Yes |
| TEM251128P00104000 | 10/22 11:22 AM | 104.00 | 22.79 | 21.2 | 23.7 | 0.00 | 0.00% | 0 | 3 | 70.65% | Yes |
| TEM251128P00105000 | 10/9 12:48 PM | 105.00 | 12.90 | 22.1 | 24.6 | 0.00 | 0.00% | 0 | 10 | 69.97% | Yes |
