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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 10/1 9:35 AM | 220.00 | 284.00 | 347 | 354 | 0.00 | 0.00% | 1 | 34 | 120.75% | Yes |
| TMO260116C00230000 | 10/1 9:35 AM | 230.00 | 274.00 | 338 | 344 | 0.00 | 0.00% | 0 | 6 | 119.21% | Yes |
| TMO260116C00250000 | 7/31 9:33 AM | 250.00 | 231.60 | 215 | 220.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO260116C00260000 | 8/11 9:30 AM | 260.00 | 208.10 | 205 | 211.4 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| TMO260116C00280000 | 4/7 9:31 AM | 280.00 | 155.50 | 135.8 | 141.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO260116C00300000 | 9/19 9:30 AM | 300.00 | 191.29 | 243 | 251.4 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| TMO260116C00310000 | 9/2 12:00 PM | 310.00 | 178.20 | 223 | 229.9 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| TMO260116C00320000 | 7/22 9:38 AM | 320.00 | 114.00 | 146 | 153.3 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TMO260116C00330000 | 6/26 2:56 PM | 330.00 | 260.00 | 298 | 306 | 0.00 | 0.00% | 1 | 3 | 206.77% | Yes |
| TMO260116C00340000 | 7/22 10:47 AM | 340.00 | 95.40 | 126.9 | 134.5 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| TMO260116C00350000 | 10/8 11:59 AM | 350.00 | 199.60 | 219 | 225.4 | 0.00 | 0.00% | 2 | 41 | 74.06% | Yes |
| TMO260116C00360000 | 6/6 9:50 AM | 360.00 | 75.42 | 86.7 | 91.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TMO260116C00370000 | 8/19 10:48 AM | 370.00 | 135.00 | 99.5 | 106.8 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| TMO260116C00380000 | 8/8 11:04 AM | 380.00 | 90.20 | 90.7 | 98.3 | 0.00 | 0.00% | 2 | 15 | 0.00% | Yes |
| TMO260116C00390000 | 10/3 11:29 AM | 390.00 | 153.66 | 179.5 | 186 | 0.00 | 0.00% | 1 | 42 | 61.96% | Yes |
| TMO260116C00400000 | 9/29 10:35 AM | 400.00 | 72.10 | 159 | 166.5 | 0.00 | 0.00% | 1 | 34 | 0.00% | Yes |
| TMO260116C00410000 | 10/22 12:30 PM | 410.00 | 160.00 | 159 | 165.8 | 0.00 | 0.00% | 3 | 30 | 54.32% | Yes |
| TMO260116C00420000 | 10/1 10:20 AM | 420.00 | 100.80 | 150 | 156.4 | 0.00 | 0.00% | 1 | 81 | 53.30% | Yes |
| TMO260116C00430000 | 10/23 10:14 AM | 430.00 | 148.00 | 140.2 | 146.8 | 0.00 | 0.00% | 1 | 54 | 50.82% | Yes |
| TMO260116C00440000 | 11/4 1:07 PM | 440.00 | 129.94 | 129.6 | 136.2 | 0.00 | 0.00% | 1 | 45 | 53.46% | Yes |
| TMO260116C00450000 | 10/30 3:36 PM | 450.00 | 115.00 | 121.9 | 126.4 | 0.00 | 0.00% | 1 | 127 | 50.43% | Yes |
| TMO260116C00460000 | 10/31 3:08 PM | 460.00 | 114.53 | 111.5 | 117.8 | 0.00 | 0.00% | 1 | 90 | 49.55% | Yes |
| TMO260116C00470000 | 10/24 1:39 PM | 470.00 | 109.90 | 102.3 | 107.7 | 0.00 | 0.00% | 5 | 76 | 45.91% | Yes |
| TMO260116C00480000 | 11/5 10:23 AM | 480.00 | 89.00 | 94.2 | 98.6 | -2.32 | -2.54% | 3 | 121 | 43.89% | Yes |
| TMO260116C00490000 | 10/30 3:46 PM | 490.00 | 77.44 | 84.5 | 89.6 | 0.00 | 0.00% | 1 | 115 | 41.88% | Yes |
| TMO260116C00500000 | 11/5 1:32 PM | 500.00 | 77.45 | 75.3 | 80.5 | 6.73 | 9.52% | 4 | 138 | 39.56% | Yes |
| TMO260116C00510000 | 11/3 11:18 AM | 510.00 | 58.70 | 66.7 | 72 | 0.00 | 0.00% | 6 | 144 | 37.88% | Yes |
| TMO260116C00520000 | 10/31 10:23 AM | 520.00 | 59.22 | 59.4 | 63.1 | 0.00 | 0.00% | 2 | 109 | 35.46% | Yes |
| TMO260116C00530000 | 11/3 9:37 AM | 530.00 | 48.70 | 50.7 | 55.9 | 0.00 | 0.00% | 10 | 287 | 34.80% | Yes |
| TMO260116C00540000 | 11/5 11:47 AM | 540.00 | 41.80 | 43.4 | 50 | -3.00 | -6.70% | 2 | 231 | 35.12% | Yes |
| TMO260116C00550000 | 11/5 10:59 AM | 550.00 | 36.30 | 37.8 | 43 | -0.80 | -2.16% | 31 | 446 | 33.80% | Yes |
| TMO260116C00560000 | 11/5 2:58 PM | 560.00 | 31.50 | 31.7 | 37.3 | 1.10 | 3.62% | 2 | 299 | 33.40% | Yes |
| TMO260116C00570000 | 11/5 11:41 AM | 570.00 | 25.00 | 26 | 29.1 | -0.30 | -1.19% | 6 | 129 | 30.05% | No |
| TMO260116C00580000 | 11/5 2:09 PM | 580.00 | 21.20 | 20.8 | 26.8 | 0.10 | 0.47% | 1 | 608 | 32.10% | No |
| TMO260116C00590000 | 11/5 3:42 PM | 590.00 | 18.20 | 17.1 | 20.1 | 0.90 | 5.20% | 158 | 221 | 29.23% | No |
| TMO260116C00600000 | 11/5 11:18 AM | 600.00 | 12.60 | 13 | 16.1 | -1.00 | -7.35% | 2 | 653 | 28.54% | No |
| TMO260116C00610000 | 11/5 2:42 PM | 610.00 | 11.20 | 7.6 | 13 | 0.90 | 8.74% | 2 | 178 | 28.27% | No |
| TMO260116C00620000 | 11/5 2:19 PM | 620.00 | 8.50 | 7.1 | 9.8 | 0.17 | 2.04% | 7 | 580 | 27.30% | No |
| TMO260116C00630000 | 11/5 2:41 PM | 630.00 | 6.60 | 5.1 | 7.7 | 0.50 | 8.20% | 4 | 138 | 27.12% | No |
| TMO260116C00640000 | 11/3 1:44 PM | 640.00 | 4.10 | 2.1 | 7.3 | 0.00 | 0.00% | 1 | 183 | 28.93% | No |
| TMO260116C00650000 | 11/4 10:38 AM | 650.00 | 3.14 | 1.95 | 4.6 | 0.00 | 0.00% | 5 | 302 | 26.81% | No |
| TMO260116C00660000 | 11/3 3:50 PM | 660.00 | 2.25 | 0.05 | 5.6 | 0.00 | 0.00% | 4 | 47 | 30.60% | No |
| TMO260116C00670000 | 10/27 11:32 AM | 670.00 | 1.70 | 0 | 2.35 | 0.00 | 0.00% | 6 | 84 | 25.84% | No |
| TMO260116C00680000 | 11/3 1:46 PM | 680.00 | 1.10 | 0.95 | 2.2 | 0.00 | 0.00% | 11 | 57 | 27.14% | No |
| TMO260116C00690000 | 10/28 10:30 AM | 690.00 | 1.03 | 0 | 4.8 | 0.00 | 0.00% | 12 | 138 | 34.89% | No |
| TMO260116C00700000 | 10/23 9:37 AM | 700.00 | 1.50 | 0 | 1 | 0.00 | 0.00% | 1 | 80 | 26.00% | No |
| TMO260116C00710000 | 10/31 9:36 AM | 710.00 | 0.45 | 0 | 0.8 | 0.00 | 0.00% | 1 | 87 | 26.38% | No |
| TMO260116C00720000 | 10/8 3:42 PM | 720.00 | 1.37 | 0 | 4.8 | 0.00 | 0.00% | 2 | 96 | 40.11% | No |
| TMO260116C00740000 | 10/15 2:12 PM | 740.00 | 0.35 | 0 | 4.8 | 0.00 | 0.00% | 1 | 95 | 43.36% | No |
| TMO260116C00760000 | 10/3 2:50 PM | 760.00 | 0.77 | 0 | 1.5 | 0.00 | 0.00% | 1 | 56 | 36.43% | No |
| TMO260116C00780000 | 1/13 9:30 AM | 780.00 | 5.00 | 1.85 | 5.8 | 0.00 | 0.00% | 1 | 37 | 51.75% | No |
| TMO260116C00800000 | 7/22 9:52 AM | 800.00 | 0.36 | 0 | 2 | 0.00 | 0.00% | 1 | 47 | 43.63% | No |
| TMO260116C00820000 | 10/28 11:06 AM | 820.00 | 0.08 | 0 | 1.7 | 0.00 | 0.00% | 23 | 1084 | 44.76% | No |
| TMO260116C00840000 | 9/9 10:20 AM | 840.00 | 1.80 | 0 | 0 | 0.00 | 0.00% | 3 | 4 | 12.50% | No |
| TMO260116C00860000 | 4/23 1:44 PM | 860.00 | 0.50 | 0 | 4.3 | 0.00 | 0.00% | 1 | 85 | 51.38% | No |
| TMO260116C00880000 | 6/23 10:50 AM | 880.00 | 0.20 | 0 | 4.3 | 0.00 | 0.00% | 1 | 5 | 53.60% | No |
| TMO260116C00900000 | 1/24 12:42 PM | 900.00 | 3.15 | 0 | 4.3 | 0.00 | 0.00% | 1 | 5 | 55.76% | No |
| TMO260116C00920000 | 7/1 1:06 PM | 920.00 | 0.65 | 0 | 0.7 | 0.00 | 0.00% | 3 | 6 | 48.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 7/30 11:47 AM | 220.00 | 0.10 | 0 | 4.3 | 0.00 | 0.00% | 10 | 40 | 114.72% | No |
| TMO260116P00230000 | 7/18 1:30 PM | 230.00 | 1.76 | 0 | 4.3 | 0.00 | 0.00% | 5 | 9 | 109.79% | No |
| TMO260116P00240000 | 7/23 9:31 AM | 240.00 | 0.45 | 0 | 4.4 | 0.00 | 0.00% | 1 | 12 | 105.49% | No |
| TMO260116P00250000 | 7/24 3:12 PM | 250.00 | 0.92 | 0 | 4.4 | 0.00 | 0.00% | 14 | 38 | 100.96% | No |
| TMO260116P00260000 | 10/21 11:19 AM | 260.00 | 0.21 | 0 | 4.8 | 0.00 | 0.00% | 1 | 27 | 98.14% | No |
| TMO260116P00270000 | 9/11 1:01 PM | 270.00 | 0.29 | 0 | 4.8 | 0.00 | 0.00% | 1 | 54 | 93.90% | No |
| TMO260116P00280000 | 9/11 1:00 PM | 280.00 | 0.37 | 0 | 4.8 | 0.00 | 0.00% | 1 | 23 | 89.81% | No |
| TMO260116P00290000 | 8/20 12:06 PM | 290.00 | 0.57 | 0 | 4.4 | 0.00 | 0.00% | 1 | 35 | 84.48% | No |
| TMO260116P00300000 | 10/7 10:35 AM | 300.00 | 0.27 | 0.1 | 1.15 | 0.00 | 0.00% | 26 | 130 | 65.97% | No |
| TMO260116P00310000 | 11/4 1:27 PM | 310.00 | 0.14 | 0 | 0.55 | 0.00 | 0.00% | 2 | 217 | 56.49% | No |
| TMO260116P00320000 | 9/30 2:44 PM | 320.00 | 1.00 | 0 | 4.8 | 0.00 | 0.00% | 12 | 456 | 74.74% | No |
| TMO260116P00330000 | 10/29 3:52 PM | 330.00 | 0.35 | 0 | 4.6 | 0.00 | 0.00% | 1 | 113 | 70.68% | No |
| TMO260116P00340000 | 10/7 9:32 AM | 340.00 | 0.58 | 0 | 4.8 | 0.00 | 0.00% | 10 | 39 | 67.87% | No |
| TMO260116P00350000 | 10/17 12:43 PM | 350.00 | 0.76 | 0 | 4.8 | 0.00 | 0.00% | 1 | 105 | 64.58% | No |
| TMO260116P00360000 | 10/28 11:30 AM | 360.00 | 0.35 | 0 | 4.8 | 0.00 | 0.00% | 4 | 199 | 61.36% | No |
| TMO260116P00370000 | 10/20 2:22 PM | 370.00 | 0.68 | 0 | 1.05 | 0.00 | 0.00% | 1 | 588 | 50.06% | No |
| TMO260116P00380000 | 11/3 3:29 PM | 380.00 | 0.60 | 0 | 1 | 0.00 | 0.00% | 1 | 144 | 46.95% | No |
| TMO260116P00390000 | 10/20 10:27 AM | 390.00 | 1.15 | 0 | 1.15 | 0.00 | 0.00% | 32 | 238 | 45.37% | No |
| TMO260116P00400000 | 10/28 12:10 PM | 400.00 | 0.36 | 0.1 | 1.3 | 0.00 | 0.00% | 4 | 333 | 43.68% | No |
| TMO260116P00410000 | 11/5 12:30 PM | 410.00 | 0.68 | 0.05 | 0.9 | -0.16 | -19.05% | 6 | 211 | 38.48% | No |
| TMO260116P00420000 | 10/29 10:33 AM | 420.00 | 0.60 | 0.2 | 1.35 | 0.00 | 0.00% | 1 | 183 | 38.73% | No |
| TMO260116P00430000 | 11/4 10:09 AM | 430.00 | 0.80 | 0.25 | 1.5 | 0.00 | 0.00% | 2 | 167 | 36.91% | No |
| TMO260116P00440000 | 11/4 10:05 AM | 440.00 | 1.35 | 0.5 | 1.8 | 0.00 | 0.00% | 1 | 1043 | 35.66% | No |
| TMO260116P00450000 | 11/5 10:21 AM | 450.00 | 1.70 | 0.95 | 1.7 | 0.06 | 3.66% | 1 | 233 | 32.68% | No |
| TMO260116P00460000 | 11/3 10:52 AM | 460.00 | 3.30 | 1.1 | 3.3 | 0.00 | 0.00% | 1 | 507 | 35.21% | No |
| TMO260116P00470000 | 11/4 10:15 AM | 470.00 | 2.25 | 1.3 | 3.3 | 0.00 | 0.00% | 1 | 327 | 32.42% | No |
| TMO260116P00480000 | 11/5 10:15 AM | 480.00 | 3.10 | 1.35 | 5.7 | -0.20 | -6.06% | 1 | 399 | 34.82% | No |
| TMO260116P00490000 | 11/5 12:09 PM | 490.00 | 3.90 | 1.25 | 6.8 | -0.50 | -11.36% | 12 | 337 | 33.73% | No |
| TMO260116P00500000 | 11/5 3:01 PM | 500.00 | 5.50 | 5 | 6.5 | -0.50 | -8.33% | 96 | 340 | 30.07% | No |
| TMO260116P00510000 | 11/4 3:44 PM | 510.00 | 9.04 | 5.6 | 9.1 | 1.94 | 27.32% | 1 | 619 | 30.79% | No |
| TMO260116P00520000 | 11/5 2:09 PM | 520.00 | 8.60 | 7.6 | 10.4 | -0.30 | -3.37% | 12 | 286 | 29.11% | No |
| TMO260116P00530000 | 11/5 3:01 PM | 530.00 | 10.90 | 9.9 | 10.8 | -0.30 | -2.68% | 119 | 438 | 26.03% | No |
| TMO260116P00540000 | 11/5 10:17 AM | 540.00 | 14.70 | 12.6 | 13.6 | 1.30 | 9.70% | 1 | 305 | 25.53% | No |
| TMO260116P00550000 | 11/3 12:08 PM | 550.00 | 20.00 | 15.7 | 17.5 | 1.40 | 7.53% | 12 | 168 | 25.62% | No |
| TMO260116P00560000 | 11/5 11:32 AM | 560.00 | 21.90 | 19.5 | 22.4 | 1.70 | 8.42% | 5 | 159 | 26.09% | No |
| TMO260116P00570000 | 11/5 2:05 PM | 570.00 | 25.90 | 23.7 | 26.6 | -0.10 | -0.38% | 8 | 75 | 25.22% | Yes |
| TMO260116P00580000 | 11/5 11:43 AM | 580.00 | 31.90 | 29 | 30.5 | -3.60 | -10.14% | 4 | 43 | 23.44% | Yes |
| TMO260116P00590000 | 11/5 11:43 AM | 590.00 | 37.90 | 34.7 | 37.7 | 2.00 | 5.57% | 9 | 71 | 24.34% | Yes |
| TMO260116P00600000 | 10/21 1:14 PM | 600.00 | 53.77 | 38.7 | 44.1 | 0.00 | 0.00% | 6 | 3 | 23.82% | Yes |
| TMO260116P00610000 | 6/30 2:46 PM | 610.00 | 202.70 | 142.5 | 150.1 | 0.00 | 0.00% | 80 | 14 | 120.30% | Yes |
| TMO260116P00620000 | 10/29 12:36 PM | 620.00 | 54.50 | 54.4 | 57.8 | 0.00 | 0.00% | 3 | 4 | 21.52% | Yes |
| TMO260116P00630000 | 5/6 3:43 PM | 630.00 | 223.12 | 228.4 | 234.5 | 0.00 | 0.00% | 7 | 0 | 193.23% | Yes |
| TMO260116P00640000 | 8/27 11:03 AM | 640.00 | 68.10 | 58.9 | 62.7 | 0.00 | 0.00% | 4 | 5 | 0.00% | Yes |
| TMO260116P00650000 | 1/30 10:20 AM | 650.00 | 65.30 | 119 | 125.7 | 0.00 | 0.00% | 3 | 3 | 68.97% | Yes |
| TMO260116P00660000 | 10/7 1:35 PM | 660.00 | 84.48 | 102.7 | 106.6 | 0.00 | 0.00% | 0 | 10 | 42.96% | Yes |
| TMO260116P00690000 | 9/11 3:54 PM | 690.00 | 93.80 | 99.1 | 107.9 | 0.00 | 0.00% | 0 | 24 | 0.00% | Yes |
| TMO260116P00700000 | 9/11 3:54 PM | 700.00 | 100.50 | 106 | 116 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| TMO260116P00710000 | 9/11 3:55 PM | 710.00 | 106.70 | 115 | 124 | 0.00 | 0.00% | 0 | 28 | 0.00% | Yes |
| TMO260116P00760000 | 3/28 11:56 AM | 760.00 | 181.00 | 181 | 191 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
