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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260618C00030000 | 10/22 11:37 AM | 30.00 | 55.60 | 52.3 | 55.2 | 0.00 | 0.00% | 1 | 17 | 95.90% | Yes |
| TEM260618C00035000 | 11/5 10:04 AM | 35.00 | 46.00 | 48 | 51 | -10.30 | -18.29% | 20 | 14 | 93.07% | Yes |
| TEM260618C00040000 | 10/7 2:58 PM | 40.00 | 56.00 | 44.7 | 47.1 | 0.00 | 0.00% | 1 | 34 | 95.03% | Yes |
| TEM260618C00045000 | 10/29 9:45 AM | 45.00 | 47.00 | 40.9 | 43.3 | 0.00 | 0.00% | 2 | 275 | 92.51% | Yes |
| TEM260618C00050000 | 11/5 11:41 AM | 50.00 | 35.70 | 36.2 | 39.4 | -6.80 | -16.00% | 1 | 96 | 85.44% | Yes |
| TEM260618C00055000 | 11/5 11:37 AM | 55.00 | 32.60 | 34 | 35.7 | -12.40 | -27.56% | 2 | 84 | 86.67% | Yes |
| TEM260618C00060000 | 11/5 1:34 PM | 60.00 | 31.40 | 30.4 | 32.5 | -7.28 | -18.82% | 71 | 294 | 83.81% | Yes |
| TEM260618C00065000 | 11/5 10:02 AM | 65.00 | 26.44 | 27 | 29.5 | -6.26 | -19.14% | 3 | 146 | 81.25% | Yes |
| TEM260618C00070000 | 11/5 3:56 PM | 70.00 | 26.00 | 25 | 26.5 | -6.17 | -19.18% | 2 | 419 | 81.16% | Yes |
| TEM260618C00075000 | 11/5 3:33 PM | 75.00 | 23.78 | 22.9 | 24.8 | -3.22 | -11.93% | 17 | 734 | 82.73% | Yes |
| TEM260618C00080000 | 11/5 3:52 PM | 80.00 | 21.50 | 21 | 22.3 | -1.60 | -6.93% | 58 | 911 | 82.07% | Yes |
| TEM260618C00085000 | 11/5 3:14 PM | 85.00 | 20.50 | 18.7 | 20.4 | -1.70 | -7.66% | 61 | 126 | 81.10% | No |
| TEM260618C00090000 | 11/5 3:05 PM | 90.00 | 18.40 | 16.4 | 18.5 | -2.16 | -10.51% | 30 | 1704 | 79.51% | No |
| TEM260618C00095000 | 11/5 2:27 PM | 95.00 | 15.90 | 15.4 | 17.1 | -2.10 | -11.67% | 79 | 203 | 80.85% | No |
| TEM260618C00100000 | 11/5 3:33 PM | 100.00 | 15.16 | 13.3 | 16 | -1.64 | -9.76% | 112 | 992 | 80.05% | No |
| TEM260618C00105000 | 11/3 10:15 AM | 105.00 | 16.20 | 12.7 | 15 | 0.00 | 0.00% | 3 | 86 | 81.87% | No |
| TEM260618C00110000 | 11/4 2:08 PM | 110.00 | 14.80 | 11.5 | 13.2 | 0.00 | 0.00% | 24 | 231 | 80.51% | No |
| TEM260618C00115000 | 11/5 11:41 AM | 115.00 | 10.40 | 11 | 11.9 | -2.95 | -22.10% | 7 | 353 | 81.08% | No |
| TEM260618C00120000 | 11/5 10:03 AM | 120.00 | 10.10 | 9.5 | 11 | -2.70 | -21.09% | 3 | 75 | 80.07% | No |
| TEM260618C00125000 | 11/4 9:31 AM | 125.00 | 11.20 | 8.7 | 10.1 | 0.00 | 0.00% | 1 | 40 | 80.10% | No |
| TEM260618C00130000 | 11/5 10:51 AM | 130.00 | 7.98 | 7.9 | 9.5 | -2.93 | -26.86% | 2 | 21 | 80.44% | No |
| TEM260618C00135000 | 11/5 9:49 AM | 135.00 | 7.93 | 7.2 | 8.8 | -3.27 | -29.20% | 1 | 1171 | 80.49% | No |
| TEM260618C00140000 | 11/5 10:04 AM | 140.00 | 7.00 | 6.6 | 8.2 | -2.38 | -25.37% | 1 | 29 | 80.71% | No |
| TEM260618C00145000 | 11/5 2:29 PM | 145.00 | 6.97 | 6.2 | 7.5 | -2.03 | -22.56% | 1 | 2 | 80.90% | No |
| TEM260618C00150000 | 11/5 12:04 PM | 150.00 | 6.30 | 6.1 | 7.1 | -1.86 | -22.79% | 4 | 98 | 82.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260618P00030000 | 11/5 3:48 PM | 30.00 | 1.00 | 0.7 | 1.2 | 0.00 | 0.00% | 3 | 167 | 85.86% | No |
| TEM260618P00035000 | 10/27 9:55 AM | 35.00 | 1.65 | 1.15 | 1.85 | 0.00 | 0.00% | 1 | 4371 | 83.03% | No |
| TEM260618P00040000 | 10/30 10:21 AM | 40.00 | 2.08 | 2.05 | 3.1 | 0.00 | 0.00% | 8 | 142 | 84.39% | No |
| TEM260618P00045000 | 11/5 10:42 AM | 45.00 | 3.57 | 2.5 | 3.7 | 0.17 | 5.00% | 3 | 537 | 78.00% | No |
| TEM260618P00050000 | 11/5 11:53 AM | 50.00 | 4.73 | 4.1 | 4.8 | 0.30 | 6.77% | 10 | 506 | 77.73% | No |
| TEM260618P00055000 | 11/4 9:34 AM | 55.00 | 5.95 | 5.6 | 6.8 | 0.00 | 0.00% | 3 | 2863 | 78.25% | No |
| TEM260618P00060000 | 11/5 10:05 AM | 60.00 | 8.42 | 7.1 | 8.4 | 1.12 | 15.34% | 12 | 866 | 76.04% | No |
| TEM260618P00065000 | 11/5 9:42 AM | 65.00 | 10.50 | 9 | 10.3 | 1.63 | 18.38% | 2 | 1174 | 74.66% | No |
| TEM260618P00070000 | 11/5 3:25 PM | 70.00 | 11.87 | 11.6 | 13.6 | 0.12 | 1.02% | 2 | 415 | 77.12% | No |
| TEM260618P00075000 | 10/28 3:58 PM | 75.00 | 12.50 | 14.1 | 16.2 | 0.00 | 0.00% | 1 | 918 | 76.54% | No |
| TEM260618P00080000 | 11/5 3:46 PM | 80.00 | 17.20 | 16.7 | 17.9 | 1.00 | 6.17% | 13 | 108 | 73.46% | No |
| TEM260618P00085000 | 10/28 1:13 PM | 85.00 | 18.80 | 19.7 | 21.9 | 0.00 | 0.00% | 3 | 508 | 75.15% | Yes |
| TEM260618P00090000 | 11/5 3:02 PM | 90.00 | 23.20 | 22.8 | 25.2 | 0.87 | 3.90% | 1 | 34 | 74.85% | Yes |
| TEM260618P00095000 | 10/10 11:20 AM | 95.00 | 22.82 | 25.5 | 27.3 | 0.00 | 0.00% | 10 | 16 | 70.80% | Yes |
| TEM260618P00100000 | 11/5 2:21 PM | 100.00 | 30.40 | 29.6 | 32 | 2.60 | 9.35% | 17 | 22 | 73.91% | Yes |
| TEM260618P00105000 | 11/4 1:57 PM | 105.00 | 32.40 | 33.2 | 35.2 | 0.00 | 0.00% | 21 | 163 | 72.57% | Yes |
| TEM260618P00110000 | 10/22 11:30 AM | 110.00 | 38.50 | 36.9 | 39.2 | 0.00 | 0.00% | 1 | 11 | 72.49% | Yes |
| TEM260618P00115000 | 9/25 1:36 PM | 115.00 | 45.60 | 37.3 | 40.6 | 0.00 | 0.00% | 0 | 1 | 59.53% | Yes |
| TEM260618P00120000 | 10/14 1:16 PM | 120.00 | 41.10 | 44.4 | 47.1 | 0.00 | 0.00% | 11 | 12 | 70.88% | Yes |
| TEM260618P00140000 | 10/13 1:24 PM | 140.00 | 56.00 | 61.9 | 64 | 0.00 | 0.00% | 3 | 3 | 70.56% | Yes |
| TEM260618P00145000 | 10/15 2:59 PM | 145.00 | 61.70 | 66.2 | 68.4 | 0.00 | 0.00% | 0 | 1 | 69.85% | Yes |
