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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260417C00035000 | 11/4 10:05 AM | 35.00 | 53.70 | 47.1 | 50 | 0.00 | 0.00% | 1 | 4 | 93.75% | Yes |
| TEM260417C00040000 | 10/29 1:58 PM | 40.00 | 52.40 | 43.6 | 45.7 | 0.00 | 0.00% | 1 | 18 | 96.78% | Yes |
| TEM260417C00045000 | 11/5 9:52 AM | 45.00 | 38.50 | 38.6 | 41.3 | -8.00 | -17.20% | 10 | 236 | 87.21% | Yes |
| TEM260417C00050000 | 11/5 12:46 PM | 50.00 | 36.50 | 35 | 37.3 | -4.00 | -9.88% | 12 | 42 | 86.44% | Yes |
| TEM260417C00055000 | 11/5 12:51 PM | 55.00 | 31.90 | 31.1 | 33.6 | -7.35 | -18.73% | 13 | 29 | 83.73% | Yes |
| TEM260417C00060000 | 11/5 3:58 PM | 60.00 | 28.85 | 27.7 | 30.1 | -4.05 | -12.31% | 23 | 103 | 82.13% | Yes |
| TEM260417C00065000 | 11/5 3:16 PM | 65.00 | 26.70 | 24.4 | 27.4 | -3.54 | -11.71% | 3 | 55 | 81.82% | Yes |
| TEM260417C00070000 | 11/5 1:55 PM | 70.00 | 22.25 | 21.6 | 24 | -7.61 | -25.49% | 7 | 52 | 79.55% | Yes |
| TEM260417C00075000 | 11/5 12:34 PM | 75.00 | 20.30 | 20 | 21.5 | -2.70 | -11.74% | 8 | 502 | 81.53% | Yes |
| TEM260417C00080000 | 11/5 3:14 PM | 80.00 | 18.38 | 17.9 | 19.2 | -1.72 | -8.56% | 51 | 1037 | 81.42% | Yes |
| TEM260417C00085000 | 11/5 2:36 PM | 85.00 | 16.30 | 15.5 | 17.3 | -2.70 | -14.21% | 33 | 374 | 80.51% | No |
| TEM260417C00090000 | 11/5 3:16 PM | 90.00 | 14.91 | 14.3 | 15.2 | -2.09 | -12.29% | 165 | 1059 | 80.99% | No |
| TEM260417C00095000 | 11/5 3:27 PM | 95.00 | 12.84 | 12.3 | 13.8 | -2.16 | -14.40% | 15 | 359 | 80.37% | No |
| TEM260417C00100000 | 11/5 3:54 PM | 100.00 | 12.30 | 10.9 | 12.3 | -1.08 | -8.07% | 83 | 613 | 80.13% | No |
| TEM260417C00105000 | 11/5 11:06 AM | 105.00 | 9.30 | 10.4 | 11 | -3.99 | -30.02% | 8 | 395 | 81.73% | No |
| TEM260417C00110000 | 11/5 3:14 PM | 110.00 | 9.45 | 8.9 | 10 | -1.35 | -12.50% | 52 | 7001 | 81.09% | No |
| TEM260417C00115000 | 11/5 1:50 PM | 115.00 | 8.20 | 7.4 | 8.9 | -2.29 | -21.83% | 8 | 306 | 79.59% | No |
| TEM260417C00120000 | 11/5 1:22 PM | 120.00 | 7.80 | 6.5 | 8.2 | -1.50 | -16.13% | 27 | 123 | 79.96% | No |
| TEM260417C00125000 | 11/5 1:07 PM | 125.00 | 6.80 | 5.8 | 7.8 | -1.45 | -17.58% | 22 | 369 | 81.14% | No |
| TEM260417C00130000 | 11/5 3:05 PM | 130.00 | 6.30 | 6.1 | 6.7 | -1.70 | -21.25% | 9 | 688 | 82.75% | No |
| TEM260417C00135000 | 11/5 10:47 AM | 135.00 | 4.95 | 4.6 | 6.2 | -2.75 | -35.71% | 3 | 358 | 80.74% | No |
| TEM260417C00140000 | 11/5 12:26 PM | 140.00 | 4.57 | 4.1 | 6.4 | -2.43 | -34.71% | 3 | 674 | 83.09% | No |
| TEM260417C00145000 | 11/5 10:18 AM | 145.00 | 4.10 | 4.2 | 5.1 | -2.27 | -35.64% | 4 | 109 | 82.57% | No |
| TEM260417C00150000 | 11/5 2:13 PM | 150.00 | 4.18 | 3.8 | 4.8 | -2.02 | -32.58% | 2 | 508 | 83.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260417P00035000 | 11/3 12:23 PM | 35.00 | 0.75 | 0.15 | 1.45 | 0.00 | 0.00% | 15 | 113 | 83.64% | No |
| TEM260417P00040000 | 11/5 3:01 PM | 40.00 | 1.32 | 0.8 | 1.85 | -0.01 | -0.75% | 31 | 396 | 81.64% | No |
| TEM260417P00045000 | 11/5 3:01 PM | 45.00 | 2.01 | 1.75 | 2.4 | -0.05 | -2.43% | 15 | 66 | 80.18% | No |
| TEM260417P00050000 | 11/5 2:47 PM | 50.00 | 3.10 | 2.15 | 3.6 | 0.43 | 16.10% | 6 | 535 | 77.12% | No |
| TEM260417P00055000 | 11/5 10:57 AM | 55.00 | 4.70 | 2.85 | 4.6 | 0.60 | 14.63% | 10 | 236 | 73.16% | No |
| TEM260417P00060000 | 11/5 3:48 PM | 60.00 | 5.60 | 5.4 | 6.4 | 0.00 | 0.00% | 59 | 528 | 77.26% | No |
| TEM260417P00065000 | 11/5 3:33 PM | 65.00 | 7.40 | 6.6 | 7.6 | 0.05 | 0.68% | 16 | 1287 | 72.77% | No |
| TEM260417P00070000 | 11/5 11:14 AM | 70.00 | 10.65 | 9.1 | 9.7 | 1.35 | 14.52% | 560 | 1094 | 73.45% | No |
| TEM260417P00075000 | 11/5 12:47 PM | 75.00 | 11.90 | 11.5 | 12.2 | 0.50 | 4.39% | 6 | 1895 | 73.32% | No |
| TEM260417P00080000 | 11/5 2:45 PM | 80.00 | 14.60 | 13.6 | 14.9 | 0.68 | 4.89% | 22 | 451 | 71.68% | No |
| TEM260417P00085000 | 11/3 10:15 AM | 85.00 | 16.40 | 16.8 | 18.9 | 0.00 | 0.00% | 30 | 875 | 74.54% | Yes |
| TEM260417P00090000 | 11/4 2:04 PM | 90.00 | 19.80 | 19.7 | 22.3 | 0.00 | 0.00% | 3 | 266 | 74.18% | Yes |
| TEM260417P00095000 | 11/4 10:07 AM | 95.00 | 22.70 | 23.1 | 25.8 | 0.00 | 0.00% | 1 | 86 | 74.28% | Yes |
| TEM260417P00100000 | 11/5 12:41 PM | 100.00 | 27.55 | 26.7 | 29 | 1.45 | 5.56% | 20 | 168 | 73.30% | Yes |
| TEM260417P00105000 | 10/31 10:07 AM | 105.00 | 28.70 | 30.4 | 32.9 | 0.00 | 0.00% | 10 | 175 | 73.40% | Yes |
| TEM260417P00110000 | 11/3 10:14 AM | 110.00 | 32.70 | 34.3 | 35.9 | 0.00 | 0.00% | 2 | 27 | 71.08% | Yes |
| TEM260417P00115000 | 10/31 11:10 AM | 115.00 | 35.70 | 38.4 | 40.8 | 0.00 | 0.00% | 1 | 17 | 73.24% | Yes |
| TEM260417P00120000 | 10/28 11:28 AM | 120.00 | 39.70 | 42.6 | 44.9 | 0.00 | 0.00% | 3 | 21 | 73.11% | Yes |
| TEM260417P00125000 | 11/5 11:43 AM | 125.00 | 49.30 | 46.8 | 49.8 | 3.80 | 8.35% | 1 | 1 | 74.61% | Yes |
