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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260918C00040000 | 10/22 10:13 AM | 40.00 | 52.50 | 45.9 | 48.9 | 0.00 | 0.00% | 1 | 11 | 91.52% | Yes |
| TEM260918C00045000 | 10/28 1:26 PM | 45.00 | 49.15 | 42.4 | 45.3 | 0.00 | 0.00% | 1 | 6 | 89.21% | Yes |
| TEM260918C00050000 | 11/4 1:45 PM | 50.00 | 44.10 | 39.1 | 42 | 0.00 | 0.00% | 18 | 25 | 87.48% | Yes |
| TEM260918C00060000 | 11/5 11:51 AM | 60.00 | 33.00 | 32.1 | 36.2 | -4.99 | -13.14% | 4 | 10 | 82.77% | Yes |
| TEM260918C00065000 | 11/5 1:16 PM | 65.00 | 32.20 | 29.9 | 33.5 | -3.80 | -10.56% | 1 | 11 | 82.73% | Yes |
| TEM260918C00070000 | 11/4 11:25 AM | 70.00 | 28.28 | 28.2 | 31.2 | -4.52 | -13.78% | 1 | 19 | 83.69% | Yes |
| TEM260918C00075000 | 11/3 1:10 PM | 75.00 | 33.00 | 25.9 | 28.4 | 0.00 | 0.00% | 1 | 11 | 81.83% | Yes |
| TEM260918C00080000 | 11/5 1:47 PM | 80.00 | 24.93 | 24 | 26.9 | -4.22 | -14.48% | 19 | 56 | 82.56% | Yes |
| TEM260918C00085000 | 11/3 2:02 PM | 85.00 | 28.10 | 22 | 24.5 | 0.00 | 0.00% | 10 | 261 | 80.99% | No |
| TEM260918C00090000 | 11/5 10:54 AM | 90.00 | 20.06 | 20.1 | 22.6 | -4.44 | -18.12% | 8 | 540 | 80.02% | No |
| TEM260918C00095000 | 11/5 10:04 AM | 95.00 | 18.34 | 18.6 | 21.1 | -6.35 | -25.72% | 5 | 37 | 79.99% | No |
| TEM260918C00100000 | 11/4 1:57 PM | 100.00 | 21.00 | 17.2 | 19.9 | 0.00 | 0.00% | 17 | 82 | 80.22% | No |
| TEM260918C00105000 | 11/4 10:29 AM | 105.00 | 20.36 | 15.9 | 18.8 | 0.00 | 0.00% | 5 | 34 | 80.43% | No |
| TEM260918C00110000 | 11/4 11:56 AM | 110.00 | 19.30 | 14.7 | 17.3 | 0.00 | 0.00% | 2 | 10 | 79.81% | No |
| TEM260918C00115000 | 11/4 11:56 AM | 115.00 | 18.20 | 13.5 | 16.1 | 0.00 | 0.00% | 4 | 12 | 79.38% | No |
| TEM260918C00120000 | 10/31 12:17 PM | 120.00 | 17.26 | 12.2 | 16.3 | 0.00 | 0.00% | 2 | 69 | 80.82% | No |
| TEM260918C00125000 | 10/22 9:40 AM | 125.00 | 17.01 | 12.4 | 14.7 | 0.00 | 0.00% | 1 | 3 | 81.53% | No |
| TEM260918C00130000 | 10/20 10:12 AM | 130.00 | 18.97 | 10.7 | 14.6 | 0.00 | 0.00% | 1 | 7 | 81.35% | No |
| TEM260918C00135000 | 10/23 1:03 PM | 135.00 | 13.60 | 9.9 | 13.1 | 0.00 | 0.00% | 0 | 9 | 80.11% | No |
| TEM260918C00140000 | 11/5 10:56 AM | 140.00 | 10.20 | 9.5 | 12.2 | -6.00 | -37.04% | 1 | 19 | 80.35% | No |
| TEM260918C00150000 | 11/5 3:45 PM | 150.00 | 9.81 | 9.5 | 10.4 | -1.69 | -14.70% | 260 | 409 | 81.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM260918P00040000 | 11/5 3:23 PM | 40.00 | 3.42 | 3.3 | 3.8 | -0.38 | -10.00% | 14 | 34 | 79.36% | No |
| TEM260918P00045000 | 10/1 10:55 AM | 45.00 | 4.60 | 4.2 | 6.5 | 0.00 | 0.00% | 0 | 19 | 81.32% | No |
| TEM260918P00050000 | 11/5 10:58 AM | 50.00 | 6.78 | 4.4 | 7.5 | 0.46 | 7.28% | 1 | 265 | 74.38% | No |
| TEM260918P00055000 | 11/5 11:05 AM | 55.00 | 8.75 | 7.6 | 8.8 | 1.25 | 16.67% | 1 | 7 | 76.10% | No |
| TEM260918P00060000 | 11/5 3:56 PM | 60.00 | 10.10 | 9.5 | 11.4 | 0.70 | 7.45% | 3 | 2 | 76.32% | No |
| TEM260918P00065000 | 11/5 9:51 AM | 65.00 | 12.88 | 11.1 | 13.8 | -0.12 | -0.92% | 5 | 32 | 74.51% | No |
| TEM260918P00070000 | 10/31 12:16 PM | 70.00 | 13.95 | 13.9 | 15.3 | 0.00 | 0.00% | 5 | 316 | 72.68% | No |
| TEM260918P00075000 | 11/5 12:34 PM | 75.00 | 17.80 | 16.1 | 19.1 | 0.48 | 2.77% | 2 | 11 | 73.41% | No |
| TEM260918P00080000 | 11/4 3:50 PM | 80.00 | 19.90 | 19.4 | 22.1 | 0.00 | 0.00% | 6 | 11 | 73.93% | No |
| TEM260918P00085000 | 10/22 10:53 AM | 85.00 | 23.40 | 22.8 | 25.3 | 0.00 | 0.00% | 1 | 4 | 74.34% | Yes |
| TEM260918P00090000 | 11/4 12:56 PM | 90.00 | 25.70 | 25.7 | 28.3 | 0.00 | 0.00% | 1 | 10 | 73.03% | Yes |
| TEM260918P00095000 | 10/16 10:23 AM | 95.00 | 25.96 | 28.5 | 31.7 | 0.00 | 0.00% | 1 | 7 | 71.78% | Yes |
| TEM260918P00100000 | 10/13 2:14 PM | 100.00 | 29.40 | 32.6 | 35.2 | 0.00 | 0.00% | 10 | 12 | 72.41% | Yes |
| TEM260918P00105000 | 10/29 1:55 PM | 105.00 | 34.20 | 35.6 | 38.9 | 0.00 | 0.00% | 1 | 0 | 71.17% | Yes |
| TEM260918P00110000 | 10/9 11:47 AM | 110.00 | 32.99 | 39.2 | 42.4 | 0.00 | 0.00% | 0 | 20 | 70.20% | Yes |
| TEM260918P00125000 | 10/9 9:34 AM | 125.00 | 43.50 | 51.1 | 54.2 | 0.00 | 0.00% | 0 | 1 | 69.29% | Yes |
| TEM260918P00140000 | 10/9 3:21 PM | 140.00 | 56.43 | 63.5 | 66.6 | 0.00 | 0.00% | 0 | 1 | 67.70% | Yes |
