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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM280121C00045000 | 11/5 1:39 PM | 45.00 | 51.86 | 50 | 54 | -6.06 | -10.46% | 8 | 22 | 86.77% | Yes |
| TEM280121C00050000 | 11/5 2:38 PM | 50.00 | 48.89 | 47.5 | 51 | -4.81 | -8.96% | 23 | 56 | 84.39% | Yes |
| TEM280121C00055000 | 11/5 1:48 PM | 55.00 | 46.90 | 45.5 | 48.5 | -3.85 | -7.59% | 14 | 36 | 83.49% | Yes |
| TEM280121C00060000 | 11/5 10:14 AM | 60.00 | 43.00 | 43.6 | 46.5 | -5.00 | -10.42% | 1 | 142 | 83.19% | Yes |
| TEM280121C00065000 | 10/28 12:26 PM | 65.00 | 49.00 | 41.5 | 44.5 | 0.00 | 0.00% | 2 | 31 | 82.28% | Yes |
| TEM280121C00070000 | 11/5 3:58 PM | 70.00 | 40.17 | 40 | 42.9 | -7.83 | -16.31% | 1 | 30 | 82.51% | Yes |
| TEM280121C00075000 | 11/5 10:20 AM | 75.00 | 37.52 | 38 | 41 | -5.73 | -13.25% | 2 | 328 | 81.40% | Yes |
| TEM280121C00080000 | 11/5 3:59 PM | 80.00 | 38.76 | 36.5 | 40.5 | -1.84 | -4.53% | 88 | 76 | 82.52% | Yes |
| TEM280121C00085000 | 11/5 1:48 PM | 85.00 | 36.90 | 35 | 38 | -3.60 | -8.89% | 16 | 138 | 80.93% | No |
| TEM280121C00090000 | 11/5 11:33 AM | 90.00 | 33.47 | 33.5 | 37.5 | -6.03 | -15.27% | 5 | 149 | 81.60% | No |
| TEM280121C00095000 | 11/3 12:50 PM | 95.00 | 39.75 | 32.5 | 35.4 | 0.00 | 0.00% | 2 | 38 | 80.80% | No |
| TEM280121C00100000 | 11/5 1:06 PM | 100.00 | 33.00 | 32 | 34.5 | -2.00 | -5.71% | 5 | 127 | 81.81% | No |
| TEM280121C00105000 | 10/31 12:43 PM | 105.00 | 30.72 | 30 | 34 | -5.86 | -16.02% | 10 | 19 | 81.42% | No |
| TEM280121C00110000 | 11/5 2:37 PM | 110.00 | 30.45 | 29.4 | 33 | -3.05 | -9.10% | 42 | 6 | 81.91% | No |
| TEM280121C00115000 | 11/5 3:05 PM | 115.00 | 30.30 | 28 | 30.9 | -1.59 | -4.99% | 2 | 21 | 80.22% | No |
| TEM280121C00120000 | 11/5 9:35 AM | 120.00 | 25.50 | 27 | 30 | -6.65 | -20.68% | 20 | 57 | 80.17% | No |
| TEM280121C00125000 | 11/5 10:03 AM | 125.00 | 24.80 | 26 | 29 | -4.75 | -16.07% | 98 | 17 | 79.92% | No |
| TEM280121C00130000 | 10/31 12:39 PM | 130.00 | 31.39 | 25 | 28.5 | 0.00 | 0.00% | 2 | 3 | 80.10% | No |
| TEM280121C00135000 | 11/5 3:43 PM | 135.00 | 26.13 | 24 | 27.5 | -1.87 | -6.68% | 2 | 54 | 79.68% | No |
| TEM280121C00140000 | 11/5 11:46 AM | 140.00 | 24.40 | 23 | 27 | -5.60 | -18.67% | 1 | 31 | 79.71% | No |
| TEM280121C00145000 | 10/17 12:25 PM | 145.00 | 26.60 | 22.5 | 26 | 0.00 | 0.00% | 3 | 7 | 79.66% | No |
| TEM280121C00150000 | 11/5 10:20 AM | 150.00 | 22.67 | 23.1 | 24.7 | -3.33 | -12.81% | 101 | 103 | 80.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM280121P00045000 | 10/30 12:49 PM | 45.00 | 9.74 | 9.1 | 11.4 | 0.00 | 0.00% | 10 | 109 | 69.91% | No |
| TEM280121P00050000 | 11/5 12:28 PM | 50.00 | 13.48 | 12.4 | 15 | 0.63 | 4.90% | 5 | 90 | 73.18% | No |
| TEM280121P00055000 | 10/8 11:33 AM | 55.00 | 13.50 | 14.9 | 17.4 | 0.00 | 0.00% | 3 | 4 | 72.22% | No |
| TEM280121P00060000 | 11/3 1:12 PM | 60.00 | 17.30 | 16.2 | 18.9 | 0.00 | 0.00% | 1 | 13 | 67.90% | No |
| TEM280121P00065000 | 11/5 10:30 AM | 65.00 | 21.40 | 20.3 | 23.5 | 0.16 | 0.75% | 1 | 42 | 71.67% | No |
| TEM280121P00070000 | 10/15 1:11 PM | 70.00 | 22.80 | 22 | 26.5 | 0.00 | 0.00% | 1 | 23 | 69.53% | No |
| TEM280121P00075000 | 10/20 10:03 AM | 75.00 | 24.82 | 25 | 29 | 0.00 | 0.00% | 10 | 24 | 68.27% | No |
| TEM280121P00080000 | 11/4 11:24 AM | 80.00 | 30.08 | 28.5 | 32 | -0.07 | -0.23% | 1 | 40 | 67.99% | No |
| TEM280121P00085000 | 11/5 9:34 AM | 85.00 | 34.50 | 32 | 34.5 | 1.77 | 5.41% | 2 | 14 | 66.92% | Yes |
| TEM280121P00090000 | 11/5 3:59 PM | 90.00 | 37.26 | 35.5 | 39.5 | 4.21 | 12.74% | 10 | 6 | 68.46% | Yes |
| TEM280121P00095000 | 10/31 2:01 PM | 95.00 | 38.26 | 39 | 42.5 | 0.00 | 0.00% | 5 | 17 | 67.55% | Yes |
| TEM280121P00100000 | 11/3 10:54 AM | 100.00 | 42.50 | 42.5 | 45 | 0.00 | 0.00% | 1 | 8 | 65.95% | Yes |
| TEM280121P00110000 | 10/23 1:08 PM | 110.00 | 50.50 | 49 | 53.5 | 0.00 | 0.00% | 1 | 51 | 65.54% | Yes |
| TEM280121P00120000 | 10/17 1:24 PM | 120.00 | 57.80 | 56.5 | 61 | 0.00 | 0.00% | 1 | 1 | 64.58% | Yes |
| TEM280121P00125000 | 10/15 12:12 PM | 125.00 | 59.60 | 60.5 | 65 | 0.00 | 0.00% | 5 | 6 | 64.44% | Yes |
| TEM280121P00135000 | 10/10 2:33 PM | 135.00 | 64.70 | 69 | 72.5 | 0.00 | 0.00% | 1 | 28 | 63.82% | Yes |
| TEM280121P00150000 | 10/13 11:07 AM | 150.00 | 77.80 | 80.5 | 85 | 0.00 | 0.00% | 1 | 2 | 62.15% | Yes |
