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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251219C00040000 | 11/4 9:39 AM | 40.00 | 45.80 | 41.5 | 43.9 | 0.00 | 0.00% | 3 | 23 | 122.27% | Yes |
| TEM251219C00045000 | 10/20 10:44 AM | 45.00 | 36.30 | 36.4 | 39.3 | -12.80 | -26.07% | 1 | 5 | 111.23% | Yes |
| TEM251219C00050000 | 11/5 11:36 AM | 50.00 | 30.62 | 31.7 | 33.9 | -13.03 | -29.85% | 1 | 10 | 92.77% | Yes |
| TEM251219C00055000 | 10/31 10:17 AM | 55.00 | 34.60 | 27.6 | 29.4 | 0.00 | 0.00% | 4 | 35 | 96.29% | Yes |
| TEM251219C00060000 | 11/4 3:54 PM | 60.00 | 27.20 | 23.5 | 25 | 0.00 | 0.00% | 20 | 39 | 93.55% | Yes |
| TEM251219C00065000 | 11/5 11:11 AM | 65.00 | 17.20 | 18.7 | 21 | -9.26 | -35.00% | 1 | 100 | 85.03% | Yes |
| TEM251219C00070000 | 11/5 12:03 PM | 70.00 | 15.20 | 15.7 | 17.2 | -4.81 | -24.04% | 8 | 392 | 86.11% | Yes |
| TEM251219C00075000 | 11/5 2:30 PM | 75.00 | 12.40 | 12.2 | 14.6 | -4.20 | -25.30% | 5 | 626 | 85.99% | Yes |
| TEM251219C00080000 | 11/5 3:57 PM | 80.00 | 10.02 | 9.8 | 10 | -2.98 | -22.92% | 752 | 267 | 77.86% | Yes |
| TEM251219C00085000 | 11/5 3:48 PM | 85.00 | 8.05 | 7.5 | 7.9 | -1.85 | -18.69% | 101 | 2023 | 77.97% | No |
| TEM251219C00090000 | 11/5 3:59 PM | 90.00 | 6.00 | 5.8 | 6 | -2.00 | -25.00% | 194 | 5999 | 77.91% | No |
| TEM251219C00095000 | 11/5 3:46 PM | 95.00 | 4.60 | 4.4 | 4.8 | -1.90 | -29.23% | 85 | 1167 | 79.10% | No |
| TEM251219C00100000 | 11/5 3:57 PM | 100.00 | 3.56 | 3.4 | 3.7 | -1.34 | -27.35% | 395 | 2854 | 79.88% | No |
| TEM251219C00105000 | 11/5 3:22 PM | 105.00 | 2.85 | 2.6 | 2.85 | -1.30 | -31.33% | 62 | 388 | 80.52% | No |
| TEM251219C00110000 | 11/5 3:52 PM | 110.00 | 2.25 | 2 | 2.2 | -1.08 | -32.43% | 127 | 1590 | 81.30% | No |
| TEM251219C00115000 | 11/5 3:07 PM | 115.00 | 1.70 | 1.5 | 1.7 | -0.80 | -32.00% | 46 | 1406 | 81.74% | No |
| TEM251219C00120000 | 11/5 2:09 PM | 120.00 | 1.18 | 1.15 | 1.55 | -0.89 | -43.00% | 96 | 1439 | 84.42% | No |
| TEM251219C00125000 | 11/5 3:06 PM | 125.00 | 1.05 | 0.85 | 1.25 | -0.45 | -30.00% | 48 | 2116 | 85.06% | No |
| TEM251219C00130000 | 11/5 3:41 PM | 130.00 | 0.85 | 0.65 | 0.9 | -0.75 | -46.88% | 6 | 215 | 84.67% | No |
| TEM251219C00135000 | 11/5 11:44 AM | 135.00 | 0.60 | 0.55 | 0.85 | -0.76 | -55.88% | 20 | 355 | 87.84% | No |
| TEM251219C00140000 | 11/5 10:52 AM | 140.00 | 0.49 | 0.4 | 0.75 | -0.76 | -60.80% | 1 | 99 | 89.11% | No |
| TEM251219C00145000 | 11/5 10:55 AM | 145.00 | 0.35 | 0.2 | 0.75 | -0.74 | -67.89% | 25 | 99 | 90.33% | No |
| TEM251219C00150000 | 11/5 11:49 AM | 150.00 | 0.30 | 0.3 | 0.65 | -0.45 | -60.00% | 58 | 287 | 94.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM251219P00040000 | 10/30 1:46 PM | 40.00 | 0.18 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 104 | 106.25% | No |
| TEM251219P00045000 | 11/4 2:55 PM | 45.00 | 0.28 | 0.05 | 0.4 | -0.07 | -20.00% | 10 | 44 | 92.38% | No |
| TEM251219P00050000 | 11/5 11:11 AM | 50.00 | 0.49 | 0.35 | 0.45 | -0.03 | -5.77% | 3 | 217 | 87.11% | No |
| TEM251219P00055000 | 11/5 3:05 PM | 55.00 | 0.72 | 0.65 | 0.8 | -0.03 | -4.00% | 77 | 1032 | 83.40% | No |
| TEM251219P00060000 | 11/5 3:43 PM | 60.00 | 1.22 | 1.15 | 1.3 | -0.18 | -12.86% | 44 | 2185 | 79.74% | No |
| TEM251219P00065000 | 11/5 3:57 PM | 65.00 | 2.10 | 2 | 2.15 | 0.00 | 0.00% | 120 | 2537 | 77.78% | No |
| TEM251219P00070000 | 11/5 3:47 PM | 70.00 | 3.20 | 3.2 | 3.5 | -0.30 | -8.57% | 105 | 944 | 76.60% | No |
| TEM251219P00075000 | 11/5 3:57 PM | 75.00 | 4.95 | 4.9 | 5.2 | -0.08 | -1.59% | 180 | 1325 | 75.31% | No |
| TEM251219P00080000 | 11/5 3:57 PM | 80.00 | 7.30 | 7.2 | 7.5 | 0.00 | 0.00% | 303 | 835 | 75.26% | No |
| TEM251219P00085000 | 11/5 3:21 PM | 85.00 | 9.69 | 9.9 | 10.2 | 0.20 | 2.11% | 82 | 703 | 74.56% | Yes |
| TEM251219P00090000 | 11/5 3:18 PM | 90.00 | 12.77 | 13.1 | 13.5 | 0.52 | 4.24% | 70 | 1005 | 74.87% | Yes |
| TEM251219P00095000 | 11/5 1:34 PM | 95.00 | 17.18 | 16.4 | 18.1 | 1.63 | 10.48% | 13 | 349 | 78.25% | Yes |
| TEM251219P00100000 | 11/5 1:15 PM | 100.00 | 20.79 | 20.1 | 22.2 | 3.19 | 18.13% | 2 | 641 | 78.44% | Yes |
| TEM251219P00105000 | 11/5 10:52 AM | 105.00 | 27.60 | 24.2 | 26.2 | 6.90 | 33.33% | 30 | 144 | 77.44% | Yes |
| TEM251219P00110000 | 11/5 10:52 AM | 110.00 | 32.20 | 28.6 | 30 | 6.70 | 26.27% | 15 | 32 | 73.90% | Yes |
| TEM251219P00115000 | 11/4 2:19 PM | 115.00 | 31.20 | 33.1 | 34.9 | 0.00 | 0.00% | 3 | 20 | 76.37% | Yes |
| TEM251219P00120000 | 10/8 12:17 PM | 120.00 | 28.00 | 37.7 | 39.1 | 0.00 | 0.00% | 15 | 3 | 70.95% | Yes |
| TEM251219P00125000 | 10/15 3:30 PM | 125.00 | 37.00 | 42.4 | 44.3 | 0.00 | 0.00% | 1 | 5 | 75.29% | Yes |
| TEM251219P00130000 | 10/10 3:25 PM | 130.00 | 38.00 | 47.2 | 48.7 | 0.00 | 0.00% | 0 | 20 | 66.50% | Yes |
| TEM251219P00140000 | 10/22 10:40 AM | 140.00 | 55.20 | 56.9 | 58.4 | 0.00 | 0.00% | 1 | 20 | 91.60% | Yes |
| TEM251219P00150000 | 10/20 11:22 AM | 150.00 | 57.00 | 66.3 | 68.6 | 0.00 | 0.00% | 0 | 1 | 105.81% | Yes |
