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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251205C00070000 | 11/5 9:32 AM | 70.00 | 12.80 | 13.2 | 15.2 | -6.80 | -34.69% | 2 | 4 | 72.02% | Yes |
| TEM251205C00077000 | 11/5 12:11 PM | 77.00 | 9.25 | 9.1 | 11.5 | -7.21 | -43.80% | 2 | 2 | 81.18% | Yes |
| TEM251205C00079000 | 11/5 11:06 AM | 79.00 | 7.60 | 7.2 | 9.9 | -6.80 | -47.22% | 3 | 1 | 73.83% | Yes |
| TEM251205C00083000 | 11/5 1:24 PM | 83.00 | 7.00 | 6.1 | 8.6 | -5.95 | -45.95% | 6 | 1 | 81.81% | No |
| TEM251205C00085000 | 11/5 12:10 PM | 85.00 | 5.50 | 5.3 | 7.9 | -4.40 | -44.44% | 14 | 38 | 82.74% | No |
| TEM251205C00086000 | 11/5 11:53 AM | 86.00 | 4.53 | 5 | 6.6 | -6.82 | -60.09% | 5 | 8 | 78.34% | No |
| TEM251205C00087000 | 11/5 3:42 PM | 87.00 | 5.50 | 4.7 | 6 | -4.60 | -45.54% | 1 | 4 | 77.48% | No |
| TEM251205C00088000 | 10/28 3:59 PM | 88.00 | 8.99 | 3.8 | 5.2 | 0.00 | 0.00% | 11 | 10 | 72.02% | No |
| TEM251205C00089000 | 11/5 10:24 AM | 89.00 | 3.60 | 4 | 5.6 | -4.70 | -56.63% | 3 | 61 | 78.88% | No |
| TEM251205C00090000 | 11/5 3:45 PM | 90.00 | 4.50 | 3 | 4.7 | -1.90 | -29.69% | 19 | 55 | 71.78% | No |
| TEM251205C00091000 | 11/5 12:29 PM | 91.00 | 3.80 | 2.85 | 4.9 | -5.20 | -57.78% | 2 | 8 | 75.32% | No |
| TEM251205C00092000 | 10/28 10:06 AM | 92.00 | 9.30 | 3.1 | 4.7 | 0.00 | 0.00% | 0 | 1 | 78.76% | No |
| TEM251205C00093000 | 11/5 2:28 PM | 93.00 | 3.30 | 2.95 | 4.7 | -5.00 | -60.24% | 6 | 5 | 80.96% | No |
| TEM251205C00094000 | 11/5 11:53 AM | 94.00 | 2.38 | 2.5 | 4.9 | -5.82 | -70.98% | 8 | 4 | 82.45% | No |
| TEM251205C00095000 | 11/5 10:51 AM | 95.00 | 1.85 | 1.9 | 4 | -5.08 | -73.30% | 3 | 19 | 76.25% | No |
| TEM251205C00099000 | 11/5 9:33 AM | 99.00 | 2.60 | 1.25 | 3.1 | -1.90 | -42.22% | 1 | 2 | 76.29% | No |
| TEM251205C00100000 | 11/5 2:16 PM | 100.00 | 1.93 | 1.25 | 2.95 | -2.07 | -51.75% | 3 | 22 | 77.56% | No |
| TEM251205C00105000 | 11/5 2:01 PM | 105.00 | 1.30 | 0.95 | 1.85 | -1.81 | -58.20% | 18 | 37 | 77.25% | No |
| TEM251205C00110000 | 10/30 12:50 PM | 110.00 | 3.50 | 0.9 | 1.35 | 0.00 | 0.00% | 1 | 6 | 81.30% | No |
| TEM251205C00115000 | 11/3 11:33 AM | 115.00 | 2.31 | 0.05 | 2.65 | 0.00 | 0.00% | 1 | 26 | 94.26% | No |
| TEM251205C00125000 | 11/4 9:49 AM | 125.00 | 1.10 | 0.1 | 1.05 | 0.00 | 0.00% | 20 | 81 | 90.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251205P00055000 | 11/5 10:49 AM | 55.00 | 0.45 | 0.05 | 0.6 | 0.05 | 12.50% | 20 | 9 | 84.47% | No |
| TEM251205P00060000 | 11/5 2:10 PM | 60.00 | 0.52 | 0.3 | 0.75 | -0.23 | -30.67% | 3 | 45 | 76.81% | No |
| TEM251205P00065000 | 11/5 3:44 PM | 65.00 | 1.10 | 0.6 | 1.45 | -0.18 | -14.06% | 78 | 45 | 73.68% | No |
| TEM251205P00070000 | 11/5 3:58 PM | 70.00 | 2.13 | 1.8 | 2.35 | -0.27 | -11.25% | 80 | 34 | 74.15% | No |
| TEM251205P00072000 | 11/5 2:25 PM | 72.00 | 2.65 | 2.2 | 2.8 | 0.30 | 12.77% | 10 | 41 | 72.29% | No |
| TEM251205P00073000 | 11/5 11:38 AM | 73.00 | 3.20 | 2.1 | 3.6 | 0.40 | 14.29% | 14 | 8 | 72.88% | No |
| TEM251205P00074000 | 11/5 3:53 PM | 74.00 | 2.95 | 2.95 | 3.8 | 0.28 | 10.49% | 15 | 1 | 75.34% | No |
| TEM251205P00075000 | 11/5 2:22 PM | 75.00 | 3.75 | 3 | 4.2 | -0.12 | -3.10% | 17 | 6 | 73.63% | No |
| TEM251205P00076000 | 10/31 11:10 AM | 76.00 | 3.73 | 2.95 | 4.2 | 0.00 | 0.00% | 1 | 1 | 68.75% | No |
| TEM251205P00077000 | 11/5 3:07 PM | 77.00 | 2.95 | 3.2 | 5 | -0.45 | -13.24% | 17 | 9 | 70.29% | No |
| TEM251205P00079000 | 11/5 11:26 AM | 79.00 | 6.52 | 4 | 5.5 | 2.72 | 71.58% | 38 | 65 | 67.85% | No |
| TEM251205P00080000 | 11/5 2:56 PM | 80.00 | 5.75 | 5.2 | 6.4 | 0.05 | 0.88% | 39 | 13 | 74.19% | No |
| TEM251205P00081000 | 11/5 2:15 PM | 81.00 | 6.50 | 5.7 | 7.9 | 1.64 | 33.74% | 67 | 2 | 79.58% | No |
| TEM251205P00082000 | 10/30 2:21 PM | 82.00 | 5.80 | 5.3 | 8.3 | 0.00 | 0.00% | 8 | 18 | 73.90% | No |
| TEM251205P00084000 | 10/28 1:11 PM | 84.00 | 6.98 | 7.2 | 9.5 | 0.00 | 0.00% | 0 | 3 | 78.50% | Yes |
| TEM251205P00085000 | 11/5 9:46 AM | 85.00 | 10.10 | 7.8 | 10 | 1.90 | 23.17% | 28 | 32 | 78.05% | Yes |
| TEM251205P00086000 | 11/4 1:01 PM | 86.00 | 7.91 | 7.7 | 10.4 | 0.00 | 0.00% | 1 | 37 | 73.12% | Yes |
| TEM251205P00087000 | 11/5 10:58 AM | 87.00 | 11.50 | 8.8 | 10.8 | 3.20 | 38.55% | 1 | 4 | 74.37% | Yes |
| TEM251205P00088000 | 10/28 11:13 AM | 88.00 | 8.78 | 9.6 | 11.8 | 0.00 | 0.00% | 0 | 2 | 77.04% | Yes |
| TEM251205P00089000 | 11/4 9:45 AM | 89.00 | 9.80 | 9.7 | 12.4 | 0.00 | 0.00% | 3 | 1 | 73.51% | Yes |
| TEM251205P00090000 | 11/5 9:34 AM | 90.00 | 14.20 | 10.9 | 12.1 | 4.00 | 39.22% | 2 | 12 | 70.78% | Yes |
| TEM251205P00092000 | 10/29 10:03 AM | 92.00 | 11.15 | 12.2 | 14.4 | 0.00 | 0.00% | 1 | 1 | 74.85% | Yes |
| TEM251205P00094000 | 10/24 10:50 AM | 94.00 | 12.35 | 13.4 | 15.9 | 0.00 | 0.00% | 1 | 1 | 73.00% | Yes |
| TEM251205P00110000 | 10/28 1:54 PM | 110.00 | 24.20 | 27.1 | 29.6 | 0.00 | 0.00% | 0 | 3 | 69.58% | Yes |
