Explore strikes, OI, IV and strategy data for TMO.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251107C00345000 | 11/4 10:29 AM | 345.00 | 216.00 | 221 | 227.3 | 0.00 | 0.00% | 1 | 1 | 364.55% | Yes |
| TMO251107C00450000 | 11/5 11:34 AM | 450.00 | 111.00 | 116 | 122.2 | 24.40 | 28.18% | 4 | 1 | 189.99% | Yes |
| TMO251107C00460000 | 11/5 12:46 PM | 460.00 | 105.01 | 106 | 112.3 | 16.25 | 18.31% | 4 | 0 | 176.37% | Yes |
| TMO251107C00465000 | 10/10 10:58 AM | 465.00 | 72.60 | 101 | 107.3 | 0.00 | 0.00% | 0 | 1 | 168.95% | Yes |
| TMO251107C00470000 | 11/5 11:10 AM | 470.00 | 91.00 | 97.2 | 102.1 | -7.00 | -7.14% | 2 | 1 | 172.14% | Yes |
| TMO251107C00490000 | 10/31 3:11 PM | 490.00 | 78.10 | 75 | 82.4 | 0.00 | 0.00% | 2 | 2 | 122.61% | Yes |
| TMO251107C00495000 | 10/31 3:11 PM | 495.00 | 74.90 | 70.7 | 77.4 | 0.00 | 0.00% | 2 | 3 | 123.19% | Yes |
| TMO251107C00500000 | 11/3 3:17 PM | 500.00 | 62.41 | 67 | 71.8 | 0.00 | 0.00% | 1 | 3 | 122.27% | Yes |
| TMO251107C00505000 | 10/24 3:42 PM | 505.00 | 70.25 | 60 | 66.9 | 0.00 | 0.00% | 1 | 1 | 96.39% | Yes |
| TMO251107C00515000 | 10/31 3:14 PM | 515.00 | 53.57 | 52.3 | 57.5 | 0.00 | 0.00% | 1 | 2 | 106.96% | Yes |
| TMO251107C00520000 | 10/24 11:16 AM | 520.00 | 55.28 | 45 | 52.1 | 0.00 | 0.00% | 19 | 31 | 78.56% | Yes |
| TMO251107C00525000 | 11/4 10:52 AM | 525.00 | 40.90 | 42.3 | 46.7 | 0.00 | 0.00% | 29 | 25 | 86.21% | Yes |
| TMO251107C00527500 | 10/29 2:35 PM | 527.50 | 39.20 | 39.8 | 44 | 0.00 | 0.00% | 1 | 1 | 81.08% | Yes |
| TMO251107C00530000 | 11/5 2:57 PM | 530.00 | 37.41 | 37.3 | 41.9 | 6.40 | 20.64% | 5 | 9 | 79.74% | Yes |
| TMO251107C00535000 | 10/29 9:46 AM | 535.00 | 29.30 | 32.3 | 37.2 | 0.00 | 0.00% | 1 | 6 | 73.56% | Yes |
| TMO251107C00540000 | 11/5 3:50 PM | 540.00 | 30.00 | 25.2 | 32.2 | 6.85 | 29.59% | 2 | 7 | 53.15% | Yes |
| TMO251107C00545000 | 10/21 11:55 AM | 545.00 | 25.80 | 21.3 | 26.8 | 0.00 | 0.00% | 10 | 11 | 74.93% | Yes |
| TMO251107C00547500 | 10/22 9:32 AM | 547.50 | 17.62 | 18.9 | 24.7 | 0.00 | 0.00% | 0 | 1 | 73.17% | Yes |
| TMO251107C00550000 | 11/5 10:00 AM | 550.00 | 13.09 | 16.4 | 22.5 | -3.26 | -19.94% | 1 | 31 | 70.36% | Yes |
| TMO251107C00552500 | 11/3 11:57 AM | 552.50 | 10.50 | 14.3 | 20.4 | 0.00 | 0.00% | 23 | 12 | 68.01% | Yes |
| TMO251107C00555000 | 11/3 10:37 AM | 555.00 | 6.50 | 11.5 | 17.6 | 0.00 | 0.00% | 22 | 28 | 60.57% | Yes |
| TMO251107C00557500 | 11/4 2:05 PM | 557.50 | 10.60 | 10.1 | 15.5 | 0.00 | 0.00% | 4 | 86 | 57.73% | Yes |
| TMO251107C00560000 | 11/4 9:46 AM | 560.00 | 3.97 | 7 | 13.3 | -5.48 | -57.99% | 1 | 29 | 53.86% | Yes |
| TMO251107C00562500 | 11/4 3:17 PM | 562.50 | 7.50 | 6.3 | 11.9 | 0.00 | 0.00% | 1 | 9 | 54.54% | Yes |
| TMO251107C00565000 | 11/5 9:32 AM | 565.00 | 5.00 | 4.8 | 9.8 | -0.60 | -10.71% | 22 | 66 | 50.32% | Yes |
| TMO251107C00567500 | 11/5 3:57 PM | 567.50 | 6.80 | 4.7 | 6.8 | 2.40 | 54.55% | 3 | 15 | 40.15% | Yes |
| TMO251107C00570000 | 11/5 3:57 PM | 570.00 | 4.12 | 2.75 | 5.7 | 0.52 | 14.44% | 3 | 167 | 40.58% | No |
| TMO251107C00572500 | 11/5 3:10 PM | 572.50 | 2.55 | 2.4 | 8.6 | 0.19 | 8.05% | 24 | 128 | 64.50% | No |
| TMO251107C00575000 | 11/5 3:49 PM | 575.00 | 2.10 | 1.3 | 3.7 | 0.25 | 13.51% | 2 | 26 | 40.02% | No |
| TMO251107C00577500 | 11/4 2:31 PM | 577.50 | 1.30 | 1.25 | 2.55 | 0.00 | 0.00% | 3 | 28 | 37.20% | No |
| TMO251107C00580000 | 11/5 1:03 PM | 580.00 | 1.44 | 0.3 | 1.9 | 0.59 | 69.41% | 2 | 28 | 36.72% | No |
| TMO251107C00585000 | 11/5 9:30 AM | 585.00 | 0.20 | 0 | 2.05 | -1.43 | -87.73% | 1 | 52 | 46.20% | No |
| TMO251107C00587500 | 11/4 1:34 PM | 587.50 | 0.35 | 0.1 | 1.6 | 0.00 | 0.00% | 2 | 5 | 45.92% | No |
| TMO251107C00590000 | 10/30 3:47 PM | 590.00 | 0.82 | 0 | 1.5 | 0.00 | 0.00% | 4 | 23 | 48.56% | No |
| TMO251107C00595000 | 10/27 12:39 PM | 595.00 | 1.08 | 0 | 4.8 | 0.00 | 0.00% | 3 | 2 | 64.75% | No |
| TMO251107C00600000 | 10/31 3:27 PM | 600.00 | 0.25 | 0 | 1.5 | 0.00 | 0.00% | 10 | 20 | 51.95% | No |
| TMO251107C00605000 | 10/27 3:03 PM | 605.00 | 0.48 | 0 | 4.8 | 0.00 | 0.00% | 7 | 6 | 79.03% | No |
| TMO251107C00610000 | 10/27 3:02 PM | 610.00 | 0.59 | 0 | 4.8 | 0.00 | 0.00% | 9 | 2 | 85.79% | No |
| TMO251107C00615000 | 10/23 2:35 PM | 615.00 | 0.78 | 0 | 4.8 | 0.00 | 0.00% | 0 | 12 | 92.38% | No |
| TMO251107C00620000 | 10/23 2:35 PM | 620.00 | 0.56 | 0 | 4.8 | 0.00 | 0.00% | 0 | 4 | 98.78% | No |
| TMO251107C00625000 | 11/5 1:29 PM | 625.00 | 0.85 | 0 | 1.15 | 0.49 | 136.11% | 1 | 7 | 75.49% | No |
| TMO251107C00630000 | 10/30 9:30 AM | 630.00 | 0.29 | 0 | 4.8 | 0.00 | 0.00% | 1 | 4 | 111.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251107P00375000 | 9/30 12:43 PM | 375.00 | 1.00 | 0 | 4.8 | 0.00 | 0.00% | 0 | 12 | 340.04% | No |
| TMO251107P00380000 | 9/29 9:30 AM | 380.00 | 1.35 | 0 | 4.8 | 0.00 | 0.00% | 0 | 1 | 330.91% | No |
| TMO251107P00410000 | 11/5 1:28 PM | 410.00 | 1.86 | 0 | 1.35 | 1.14 | 158.33% | 1 | 2 | 220.31% | No |
| TMO251107P00415000 | 11/5 1:28 PM | 415.00 | 2.16 | 0 | 4.8 | 2.11 | 102.43% | 1 | 3 | 269.39% | No |
| TMO251107P00420000 | 11/3 2:35 PM | 420.00 | 0.78 | 0 | 3.4 | 0.00 | 0.00% | 1 | 2 | 242.92% | No |
| TMO251107P00425000 | 10/21 11:58 AM | 425.00 | 0.04 | 0 | 3 | 0.00 | 0.00% | 33 | 11 | 229.25% | No |
| TMO251107P00430000 | 10/21 11:56 AM | 430.00 | 0.35 | 0 | 2 | 0.00 | 0.00% | 0 | 4 | 205.37% | No |
| TMO251107P00435000 | 10/21 11:55 AM | 435.00 | 0.33 | 0 | 1.7 | 0.00 | 0.00% | 0 | 9 | 192.53% | No |
| TMO251107P00440000 | 11/3 11:47 AM | 440.00 | 0.08 | 0 | 1.7 | 0.00 | 0.00% | 1 | 6 | 185.45% | No |
| TMO251107P00445000 | 10/21 11:53 AM | 445.00 | 0.29 | 0 | 2 | 0.00 | 0.00% | 8 | 5 | 183.74% | No |
| TMO251107P00450000 | 10/21 11:52 AM | 450.00 | 0.40 | 0 | 2.3 | 0.00 | 0.00% | 10 | 6 | 181.35% | No |
| TMO251107P00455000 | 10/21 11:52 AM | 455.00 | 0.50 | 0 | 1.7 | 0.00 | 0.00% | 14 | 8 | 164.65% | No |
| TMO251107P00460000 | 10/22 11:35 AM | 460.00 | 2.19 | 0 | 2.25 | 0.00 | 0.00% | 1 | 1 | 166.26% | No |
| TMO251107P00465000 | 11/3 11:37 AM | 465.00 | 0.09 | 0 | 4.8 | 0.00 | 0.00% | 1 | 5 | 187.40% | No |
| TMO251107P00470000 | 10/22 10:15 AM | 470.00 | 0.36 | 0 | 1.5 | 0.00 | 0.00% | 2 | 20 | 140.92% | No |
| TMO251107P00475000 | 10/22 9:36 AM | 475.00 | 0.60 | 0 | 1.7 | 0.00 | 0.00% | 1 | 8 | 137.40% | No |
| TMO251107P00480000 | 10/22 11:31 AM | 480.00 | 0.46 | 0 | 1.7 | 0.00 | 0.00% | 1 | 4 | 130.66% | No |
| TMO251107P00485000 | 10/23 2:01 PM | 485.00 | 0.25 | 0 | 4.8 | 0.00 | 0.00% | 18 | 15 | 155.86% | No |
| TMO251107P00490000 | 11/3 9:30 AM | 490.00 | 0.15 | 0 | 3 | 0.00 | 0.00% | 1 | 34 | 132.18% | No |
| TMO251107P00495000 | 10/28 3:03 PM | 495.00 | 0.39 | 0 | 4.8 | 0.00 | 0.00% | 8 | 3 | 140.19% | No |
| TMO251107P00500000 | 11/5 2:00 PM | 500.00 | 0.06 | 0 | 1.1 | 0.05 | 500.00% | 2 | 26 | 95.70% | No |
| TMO251107P00505000 | 10/28 3:01 PM | 505.00 | 0.37 | 0 | 1.5 | 0.00 | 0.00% | 8 | 12 | 94.92% | No |
| TMO251107P00507500 | 10/30 3:30 PM | 507.50 | 0.29 | 0 | 1.7 | 0.00 | 0.00% | 0 | 4 | 94.04% | No |
| TMO251107P00510000 | 10/28 3:01 PM | 510.00 | 0.59 | 0 | 1.65 | 0.00 | 0.00% | 16 | 8 | 90.14% | No |
| TMO251107P00512500 | 10/31 2:25 PM | 512.50 | 0.02 | 0 | 1.7 | 0.00 | 0.00% | 4 | 2 | 87.40% | No |
| TMO251107P00515000 | 10/29 12:31 PM | 515.00 | 0.27 | 0 | 3 | 0.00 | 0.00% | 16 | 43 | 95.90% | No |
| TMO251107P00517500 | 10/31 2:24 PM | 517.50 | 0.06 | 0 | 2.1 | 0.00 | 0.00% | 4 | 8 | 84.62% | No |
| TMO251107P00520000 | 10/31 2:24 PM | 520.00 | 0.08 | 0 | 1.15 | 0.00 | 0.00% | 4 | 11 | 71.29% | No |
| TMO251107P00522500 | 10/31 2:24 PM | 522.50 | 0.14 | 0 | 1.9 | 0.00 | 0.00% | 12 | 4 | 75.93% | No |
| TMO251107P00525000 | 11/3 9:30 AM | 525.00 | 0.25 | 0 | 3 | 0.00 | 0.00% | 25 | 71 | 81.25% | No |
| TMO251107P00527500 | 10/31 2:23 PM | 527.50 | 0.26 | 0 | 1.7 | 0.00 | 0.00% | 4 | 11 | 67.29% | No |
| TMO251107P00530000 | 11/3 3:13 PM | 530.00 | 0.28 | 0 | 1.7 | 0.00 | 0.00% | 1 | 21 | 63.89% | No |
| TMO251107P00532500 | 10/31 2:23 PM | 532.50 | 0.05 | 0 | 1.7 | 0.00 | 0.00% | 30 | 29 | 60.50% | No |
| TMO251107P00535000 | 11/3 3:13 PM | 535.00 | 0.48 | 0 | 3 | 0.00 | 0.00% | 1 | 17 | 66.36% | No |
| TMO251107P00537500 | 11/5 10:02 AM | 537.50 | 1.13 | 0 | 1.1 | -0.17 | -13.08% | 1 | 45 | 57.32% | No |
| TMO251107P00540000 | 11/5 10:02 AM | 540.00 | 1.94 | 0.05 | 1.1 | 1.43 | 280.39% | 13 | 23 | 53.71% | No |
| TMO251107P00542500 | 11/5 10:02 AM | 542.50 | 2.16 | 0 | 0.7 | 0.96 | 80.00% | 2 | 70 | 44.39% | No |
| TMO251107P00545000 | 11/5 2:55 PM | 545.00 | 0.45 | 0 | 0.9 | -1.55 | -77.50% | 3 | 9 | 43.77% | No |
| TMO251107P00547500 | 10/31 11:07 AM | 547.50 | 1.48 | 0 | 4.8 | 0.00 | 0.00% | 1 | 27 | 55.60% | No |
| TMO251107P00550000 | 11/3 10:46 AM | 550.00 | 3.35 | 0.25 | 1.95 | 0.00 | 0.00% | 25 | 35 | 47.22% | No |
| TMO251107P00552500 | 11/5 1:53 PM | 552.50 | 1.09 | 0.5 | 1.15 | -4.11 | -79.04% | 1 | 7 | 35.40% | No |
| TMO251107P00555000 | 11/5 1:53 PM | 555.00 | 1.49 | 0.75 | 1.4 | -2.51 | -62.75% | 1 | 13 | 33.72% | No |
| TMO251107P00557500 | 11/4 1:44 PM | 557.50 | 3.50 | 1.1 | 1.7 | 0.00 | 0.00% | 78 | 52 | 31.89% | No |
| TMO251107P00560000 | 11/5 9:33 AM | 560.00 | 5.50 | 0 | 3.3 | 1.80 | 48.65% | 1 | 25 | 38.49% | No |
| TMO251107P00562500 | 11/4 12:50 PM | 562.50 | 8.00 | 2 | 4.2 | 3.20 | 66.67% | 1 | 12 | 38.64% | No |
| TMO251107P00565000 | 11/5 9:54 AM | 565.00 | 7.30 | 2.5 | 5.4 | 1.60 | 28.07% | 1 | 27 | 39.69% | No |
| TMO251107P00567500 | 11/4 2:11 PM | 567.50 | 7.00 | 1.6 | 6.9 | 0.00 | 0.00% | 12 | 12 | 41.59% | No |
| TMO251107P00570000 | 11/4 12:12 PM | 570.00 | 7.10 | 3.2 | 8.4 | 0.00 | 0.00% | 1 | 11 | 42.62% | Yes |
| TMO251107P00575000 | 10/22 10:53 AM | 575.00 | 20.20 | 6.3 | 11.2 | 0.00 | 0.00% | 0 | 2 | 40.93% | Yes |
| TMO251107P00577500 | 10/24 3:50 PM | 577.50 | 11.10 | 7.1 | 13.1 | 0.00 | 0.00% | 2 | 2 | 42.04% | Yes |
| TMO251107P00580000 | 10/30 3:57 PM | 580.00 | 24.40 | 9.1 | 14.6 | 0.00 | 0.00% | 0 | 23 | 39.42% | Yes |
| TMO251107P00585000 | 10/23 3:28 PM | 585.00 | 19.60 | 14.5 | 19.6 | 0.00 | 0.00% | 0 | 5 | 47.83% | Yes |
| TMO251107P00595000 | 10/22 10:54 AM | 595.00 | 34.10 | 23.5 | 29.4 | 0.00 | 0.00% | 0 | 0 | 61.26% | Yes |
