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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260116C00017500 | 10/10 12:12 PM | 17.50 | 80.24 | 63.8 | 66.7 | 0.00 | 0.00% | 1 | 97 | 198.05% | Yes |
| TEM260116C00020000 | 11/5 1:48 PM | 20.00 | 62.00 | 61.3 | 63.8 | -4.66 | -6.99% | 2 | 2577 | 165.04% | Yes |
| TEM260116C00022500 | 10/23 3:48 PM | 22.50 | 65.26 | 58.9 | 61.6 | 0.00 | 0.00% | 1 | 63 | 166.80% | Yes |
| TEM260116C00025000 | 11/4 2:57 PM | 25.00 | 60.40 | 56.4 | 59.2 | 0.00 | 0.00% | 1 | 303 | 156.84% | Yes |
| TEM260116C00030000 | 11/5 12:29 PM | 30.00 | 51.40 | 51.4 | 54.3 | -6.10 | -10.61% | 1 | 1511 | 136.91% | Yes |
| TEM260116C00035000 | 11/4 11:52 AM | 35.00 | 52.99 | 46.7 | 48.9 | 0.00 | 0.00% | 1 | 1239 | 115.72% | Yes |
| TEM260116C00040000 | 11/5 3:21 PM | 40.00 | 43.56 | 42.6 | 44.8 | -8.29 | -15.99% | 3 | 1918 | 125.54% | Yes |
| TEM260116C00045000 | 10/28 3:50 PM | 45.00 | 43.45 | 37.7 | 39.9 | 0.00 | 0.00% | 2 | 3521 | 110.35% | Yes |
| TEM260116C00050000 | 11/5 3:24 PM | 50.00 | 33.75 | 32.5 | 34.6 | -2.75 | -7.53% | 48 | 5149 | 89.94% | Yes |
| TEM260116C00055000 | 11/5 2:26 PM | 55.00 | 28.70 | 28.3 | 30.4 | -6.83 | -19.22% | 4 | 4955 | 88.67% | Yes |
| TEM260116C00060000 | 11/5 2:26 PM | 60.00 | 24.70 | 24.3 | 26.5 | -3.80 | -13.33% | 12 | 5324 | 87.06% | Yes |
| TEM260116C00065000 | 11/5 1:11 PM | 65.00 | 21.50 | 20.7 | 22.6 | -2.70 | -11.16% | 33 | 2689 | 84.56% | Yes |
| TEM260116C00070000 | 11/5 3:56 PM | 70.00 | 18.23 | 17.2 | 18.9 | -2.96 | -13.97% | 33 | 7471 | 80.92% | Yes |
| TEM260116C00075000 | 11/5 3:03 PM | 75.00 | 15.70 | 14.6 | 16.2 | -2.60 | -14.21% | 33 | 3658 | 82.36% | Yes |
| TEM260116C00080000 | 11/5 3:48 PM | 80.00 | 12.90 | 12.3 | 12.7 | -2.10 | -14.00% | 213 | 4790 | 79.25% | Yes |
| TEM260116C00085000 | 11/5 3:58 PM | 85.00 | 10.50 | 10.2 | 10.5 | -1.75 | -14.29% | 109 | 3670 | 79.15% | No |
| TEM260116C00090000 | 11/5 3:54 PM | 90.00 | 8.85 | 8.4 | 8.7 | -1.45 | -14.08% | 235 | 7115 | 79.26% | No |
| TEM260116C00095000 | 11/5 3:38 PM | 95.00 | 7.29 | 6.9 | 7.2 | -2.41 | -24.85% | 93 | 7422 | 79.46% | No |
| TEM260116C00100000 | 11/5 3:57 PM | 100.00 | 5.80 | 5.7 | 6 | -1.60 | -21.62% | 1803 | 8659 | 80.03% | No |
| TEM260116C00105000 | 11/5 3:35 PM | 105.00 | 4.94 | 4.7 | 5 | -1.76 | -26.27% | 64 | 1899 | 80.54% | No |
| TEM260116C00110000 | 11/5 3:55 PM | 110.00 | 4.00 | 3.9 | 4.1 | -1.14 | -22.18% | 172 | 3891 | 80.84% | No |
| TEM260116C00115000 | 11/5 2:46 PM | 115.00 | 3.30 | 3.2 | 3.5 | -1.70 | -34.00% | 10 | 2339 | 81.59% | No |
| TEM260116C00120000 | 11/5 3:41 PM | 120.00 | 3.00 | 2.75 | 2.95 | -0.77 | -20.42% | 553 | 3975 | 82.69% | No |
| TEM260116C00125000 | 11/5 3:45 PM | 125.00 | 2.51 | 2.35 | 2.5 | -0.69 | -21.56% | 173 | 1230 | 83.64% | No |
| TEM260116C00130000 | 11/5 3:52 PM | 130.00 | 2.05 | 1.85 | 2.35 | -0.71 | -25.72% | 15 | 1108 | 84.89% | No |
| TEM260116C00135000 | 11/5 3:50 PM | 135.00 | 1.85 | 1.55 | 2.1 | -0.90 | -32.73% | 129 | 3317 | 86.04% | No |
| TEM260116C00140000 | 11/5 2:39 PM | 140.00 | 1.50 | 1.3 | 1.75 | -0.80 | -34.78% | 16 | 758 | 86.21% | No |
| TEM260116C00145000 | 10/27 12:23 PM | 145.00 | 3.00 | 1 | 1.75 | 0.00 | 0.00% | 2 | 21 | 87.92% | No |
| TEM260116C00150000 | 11/5 1:37 PM | 150.00 | 1.25 | 1 | 1.35 | -0.55 | -30.56% | 112 | 724 | 88.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260116P00017500 | 11/5 2:42 PM | 17.50 | 0.08 | 0 | 0.3 | -0.01 | -11.11% | 1 | 197 | 162.70% | No |
| TEM260116P00020000 | 10/15 10:53 AM | 20.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 4 | 458 | 149.02% | No |
| TEM260116P00022500 | 9/5 11:02 AM | 22.50 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 326 | 148.24% | No |
| TEM260116P00025000 | 11/5 10:09 AM | 25.00 | 0.17 | 0.05 | 0.25 | 0.04 | 30.77% | 1 | 851 | 126.37% | No |
| TEM260116P00030000 | 11/3 9:30 AM | 30.00 | 0.20 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 4428 | 115.04% | No |
| TEM260116P00035000 | 10/31 3:50 PM | 35.00 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 3 | 1887 | 103.71% | No |
| TEM260116P00040000 | 11/5 1:46 PM | 40.00 | 0.42 | 0.4 | 0.45 | 0.00 | 0.00% | 42 | 4732 | 94.92% | No |
| TEM260116P00045000 | 11/5 3:43 PM | 45.00 | 0.63 | 0.6 | 0.65 | -0.06 | -8.70% | 48 | 1792 | 88.09% | No |
| TEM260116P00050000 | 11/5 3:01 PM | 50.00 | 0.99 | 0.85 | 1.25 | -0.10 | -9.17% | 19 | 3535 | 85.11% | No |
| TEM260116P00055000 | 11/5 11:29 AM | 55.00 | 1.93 | 1.5 | 1.75 | 0.23 | 13.53% | 13 | 3539 | 81.69% | No |
| TEM260116P00060000 | 11/5 3:57 PM | 60.00 | 2.45 | 2.4 | 2.65 | -0.05 | -2.00% | 64 | 5045 | 79.86% | No |
| TEM260116P00065000 | 11/5 2:01 PM | 65.00 | 3.80 | 3.5 | 3.8 | 0.30 | 8.57% | 111 | 2974 | 77.37% | No |
| TEM260116P00070000 | 11/5 3:33 PM | 70.00 | 5.19 | 5.1 | 5.4 | 0.14 | 2.77% | 44 | 2226 | 76.39% | No |
| TEM260116P00075000 | 11/5 3:54 PM | 75.00 | 7.05 | 7.1 | 7.4 | 0.25 | 3.68% | 178 | 3505 | 75.65% | No |
| TEM260116P00080000 | 11/5 2:40 PM | 80.00 | 9.61 | 9.5 | 9.8 | 0.09 | 0.95% | 59 | 1789 | 75.09% | No |
| TEM260116P00085000 | 11/5 3:46 PM | 85.00 | 12.30 | 12.3 | 12.6 | 0.30 | 2.50% | 73 | 1389 | 74.77% | Yes |
| TEM260116P00090000 | 11/5 3:14 PM | 90.00 | 15.28 | 15.5 | 15.8 | 0.08 | 0.53% | 38 | 1775 | 74.85% | Yes |
| TEM260116P00095000 | 11/5 3:43 PM | 95.00 | 18.83 | 18.9 | 19.2 | 1.93 | 11.42% | 19 | 771 | 74.22% | Yes |
| TEM260116P00100000 | 11/5 11:37 AM | 100.00 | 24.71 | 22 | 24.3 | 3.01 | 13.87% | 3 | 637 | 76.78% | Yes |
| TEM260116P00105000 | 11/5 10:34 AM | 105.00 | 29.15 | 26.1 | 28.2 | 5.15 | 21.46% | 3 | 91 | 77.10% | Yes |
| TEM260116P00110000 | 10/17 10:26 AM | 110.00 | 29.20 | 30.3 | 32.3 | 0.00 | 0.00% | 3 | 124 | 77.12% | Yes |
| TEM260116P00115000 | 11/5 10:52 AM | 115.00 | 37.90 | 34.6 | 36.5 | 8.40 | 28.47% | 25 | 43 | 76.61% | Yes |
| TEM260116P00120000 | 11/5 10:52 AM | 120.00 | 42.50 | 39.1 | 41 | 2.90 | 7.32% | 20 | 23 | 77.22% | Yes |
| TEM260116P00125000 | 10/30 11:23 AM | 125.00 | 38.40 | 43.6 | 45.6 | 0.00 | 0.00% | 30 | 38 | 77.32% | Yes |
| TEM260116P00130000 | 10/10 11:59 AM | 130.00 | 38.78 | 48.2 | 49.6 | 0.00 | 0.00% | 1 | 11 | 72.63% | Yes |
| TEM260116P00135000 | 10/13 11:11 AM | 135.00 | 45.47 | 52.9 | 54.8 | 0.00 | 0.00% | 6 | 1505 | 76.03% | Yes |
| TEM260116P00140000 | 10/13 3:06 PM | 140.00 | 49.23 | 57.7 | 59.6 | 0.00 | 0.00% | 0 | 1 | 76.56% | Yes |
| TEM260116P00150000 | 10/21 1:25 PM | 150.00 | 60.56 | 67.4 | 69 | 0.00 | 0.00% | 0 | 2 | 73.49% | Yes |
