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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270115C00017500 | 11/4 9:30 AM | 17.50 | 69.00 | 64.5 | 67.7 | 0.00 | 0.00% | 1 | 854 | 100.34% | Yes |
| TEM270115C00020000 | 10/29 2:36 PM | 20.00 | 69.60 | 62.5 | 66 | 0.00 | 0.00% | 1 | 1114 | 102.15% | Yes |
| TEM270115C00022500 | 10/22 10:51 AM | 22.50 | 64.05 | 60.5 | 64 | 0.00 | 0.00% | 25 | 260 | 100.39% | Yes |
| TEM270115C00025000 | 10/29 12:45 PM | 25.00 | 67.00 | 58.5 | 61.9 | 0.00 | 0.00% | 1 | 152 | 97.73% | Yes |
| TEM270115C00030000 | 11/5 2:20 PM | 30.00 | 55.33 | 54.5 | 57.4 | -5.66 | -9.28% | 1 | 864 | 90.86% | Yes |
| TEM270115C00035000 | 10/27 11:51 AM | 35.00 | 60.20 | 51 | 53.9 | 0.00 | 0.00% | 1 | 269 | 89.80% | Yes |
| TEM270115C00040000 | 11/5 1:50 PM | 40.00 | 48.00 | 47.5 | 51 | -6.15 | -11.36% | 15 | 965 | 89.26% | Yes |
| TEM270115C00045000 | 11/5 3:21 PM | 45.00 | 46.32 | 44.4 | 48 | -3.77 | -7.53% | 6 | 726 | 88.35% | Yes |
| TEM270115C00050000 | 11/5 3:54 PM | 50.00 | 43.50 | 40.6 | 43.9 | -2.58 | -5.60% | 32 | 940 | 82.48% | Yes |
| TEM270115C00055000 | 11/5 12:05 PM | 55.00 | 37.00 | 38.7 | 41.2 | -7.43 | -16.72% | 44 | 2387 | 83.72% | Yes |
| TEM270115C00060000 | 11/5 1:48 PM | 60.00 | 37.00 | 36.1 | 39.7 | -4.85 | -11.59% | 73 | 1985 | 84.94% | Yes |
| TEM270115C00065000 | 11/5 2:54 PM | 65.00 | 34.80 | 33.8 | 36.5 | -3.56 | -9.28% | 3 | 876 | 82.84% | Yes |
| TEM270115C00070000 | 11/5 1:49 PM | 70.00 | 32.40 | 31.5 | 33.9 | -3.60 | -10.00% | 12 | 2328 | 81.44% | Yes |
| TEM270115C00075000 | 11/3 2:54 PM | 75.00 | 38.40 | 29.4 | 32.3 | 0.00 | 0.00% | 1 | 402 | 81.62% | Yes |
| TEM270115C00080000 | 11/5 12:35 PM | 80.00 | 28.90 | 28.2 | 30.5 | -2.60 | -8.25% | 5 | 515 | 82.43% | Yes |
| TEM270115C00085000 | 11/5 3:17 PM | 85.00 | 27.40 | 25.9 | 29 | -3.16 | -10.34% | 24 | 728 | 81.60% | No |
| TEM270115C00090000 | 11/5 11:29 AM | 90.00 | 24.00 | 24 | 27.5 | -4.00 | -14.29% | 17 | 668 | 81.06% | No |
| TEM270115C00095000 | 11/5 2:47 PM | 95.00 | 24.00 | 23.3 | 26 | -5.55 | -18.78% | 7 | 830 | 81.97% | No |
| TEM270115C00100000 | 11/5 3:19 PM | 100.00 | 23.20 | 22.2 | 23.5 | -1.99 | -7.90% | 57 | 14827 | 80.57% | No |
| TEM270115C00105000 | 11/5 9:39 AM | 105.00 | 21.00 | 20.6 | 22.3 | -3.20 | -13.22% | 1 | 767 | 80.07% | No |
| TEM270115C00110000 | 11/5 1:49 PM | 110.00 | 20.00 | 18.7 | 21 | -4.27 | -17.59% | 3 | 1138 | 78.80% | No |
| TEM270115C00115000 | 11/5 9:39 AM | 115.00 | 18.60 | 19 | 19.8 | -5.40 | -22.50% | 1 | 532 | 80.52% | No |
| TEM270115C00120000 | 11/5 2:54 PM | 120.00 | 18.15 | 17 | 18.9 | -2.20 | -10.81% | 19 | 601 | 79.25% | No |
| TEM270115C00125000 | 11/5 10:55 AM | 125.00 | 15.80 | 16.3 | 18.2 | -4.75 | -23.11% | 10 | 103 | 79.90% | No |
| TEM270115C00130000 | 11/5 9:33 AM | 130.00 | 15.00 | 15.2 | 18.3 | -3.50 | -18.92% | 1 | 175 | 80.93% | No |
| TEM270115C00135000 | 11/5 12:35 PM | 135.00 | 15.50 | 14.5 | 17.1 | -2.52 | -13.98% | 8 | 863 | 80.55% | No |
| TEM270115C00140000 | 11/4 11:12 AM | 140.00 | 14.05 | 13 | 16.2 | -3.05 | -17.84% | 5 | 233 | 79.33% | No |
| TEM270115C00145000 | 11/4 2:57 PM | 145.00 | 15.40 | 12.3 | 15.3 | 0.00 | 0.00% | 2 | 8 | 79.08% | No |
| TEM270115C00150000 | 11/5 10:23 AM | 150.00 | 12.35 | 11.9 | 14.2 | -3.15 | -20.32% | 5 | 189 | 78.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM270115P00017500 | 10/31 3:40 PM | 17.50 | 0.86 | 0.5 | 2 | 0.00 | 0.00% | 2 | 1592 | 98.63% | No |
| TEM270115P00020000 | 10/21 3:40 PM | 20.00 | 1.07 | 0.8 | 1.35 | 0.00 | 0.00% | 5 | 571 | 87.06% | No |
| TEM270115P00022500 | 10/15 11:36 AM | 22.50 | 2.20 | 0.95 | 1.9 | 0.00 | 0.00% | 1 | 443 | 85.84% | No |
| TEM270115P00025000 | 11/5 9:30 AM | 25.00 | 2.85 | 0.75 | 2.35 | 0.75 | 35.71% | 1 | 266 | 81.03% | No |
| TEM270115P00030000 | 11/3 10:20 AM | 30.00 | 2.50 | 2.1 | 3.4 | 0.00 | 0.00% | 2 | 306 | 82.31% | No |
| TEM270115P00035000 | 11/5 12:11 PM | 35.00 | 3.90 | 3.6 | 5.2 | 0.35 | 9.86% | 2 | 1817 | 84.16% | No |
| TEM270115P00040000 | 11/5 11:26 AM | 40.00 | 5.50 | 3.4 | 5.5 | 0.26 | 4.96% | 15 | 10523 | 73.67% | No |
| TEM270115P00045000 | 11/5 3:24 PM | 45.00 | 6.71 | 5.9 | 7.8 | 0.21 | 3.23% | 3 | 347 | 77.48% | No |
| TEM270115P00050000 | 11/5 3:51 PM | 50.00 | 8.50 | 7.9 | 9.1 | 0.10 | 1.19% | 15 | 2342 | 75.60% | No |
| TEM270115P00055000 | 11/5 2:26 PM | 55.00 | 10.62 | 9.9 | 11.9 | 0.92 | 9.48% | 1 | 2310 | 76.27% | No |
| TEM270115P00060000 | 11/5 10:10 AM | 60.00 | 13.70 | 12.2 | 14.1 | 2.15 | 18.61% | 2 | 1483 | 75.42% | No |
| TEM270115P00065000 | 11/4 12:10 PM | 65.00 | 14.90 | 13.4 | 16.8 | 0.00 | 0.00% | 1 | 220 | 72.91% | No |
| TEM270115P00070000 | 11/5 1:56 PM | 70.00 | 18.42 | 17.2 | 19.1 | 1.42 | 8.35% | 40 | 204 | 73.76% | No |
| TEM270115P00075000 | 11/4 3:39 PM | 75.00 | 19.90 | 19.2 | 22 | 0.00 | 0.00% | 1 | 87 | 72.05% | No |
| TEM270115P00080000 | 11/5 1:56 PM | 80.00 | 24.27 | 22.9 | 24.7 | 2.13 | 9.62% | 41 | 176 | 72.29% | No |
| TEM270115P00085000 | 11/5 2:38 PM | 85.00 | 27.05 | 25.6 | 28.9 | 1.85 | 7.34% | 5 | 29 | 72.81% | Yes |
| TEM270115P00090000 | 11/5 10:03 AM | 90.00 | 31.93 | 28.6 | 31.5 | 3.83 | 13.63% | 1 | 63 | 71.03% | Yes |
| TEM270115P00095000 | 10/22 2:03 PM | 95.00 | 33.88 | 32 | 34.8 | 0.00 | 0.00% | 15 | 21 | 70.54% | Yes |
| TEM270115P00100000 | 10/27 9:40 AM | 100.00 | 33.54 | 35.8 | 38.9 | 0.00 | 0.00% | 2 | 21 | 71.42% | Yes |
| TEM270115P00105000 | 10/22 11:33 AM | 105.00 | 40.71 | 38.2 | 42.5 | 0.00 | 0.00% | 5 | 81 | 69.34% | Yes |
| TEM270115P00110000 | 11/3 11:04 AM | 110.00 | 41.80 | 42.1 | 45.4 | 0.00 | 0.00% | 1 | 6 | 68.11% | Yes |
| TEM270115P00115000 | 3/18 1:03 PM | 115.00 | 75.00 | 77.7 | 78.8 | 0.00 | 0.00% | 7 | 7 | 160.29% | Yes |
| TEM270115P00120000 | 10/8 2:56 PM | 120.00 | 53.00 | 49.5 | 54 | 9.50 | 21.84% | 1 | 25 | 68.28% | Yes |
| TEM270115P00125000 | 10/15 12:12 PM | 125.00 | 52.49 | 53.5 | 57.5 | 0.00 | 0.00% | 5 | 4 | 67.32% | Yes |
| TEM270115P00130000 | 2/28 11:32 AM | 130.00 | 82.50 | 85.6 | 87.1 | 0.00 | 0.00% | 2 | 2 | 144.42% | Yes |
| TEM270115P00135000 | 10/7 10:46 AM | 135.00 | 56.93 | 61.5 | 65.3 | 0.00 | 0.00% | 10 | 133 | 65.89% | Yes |
| TEM270115P00140000 | 10/28 12:02 PM | 140.00 | 64.83 | 65.6 | 69.5 | 0.00 | 0.00% | 10 | 13 | 65.47% | Yes |
