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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260320C00250000 | 10/1 9:33 AM | 250.00 | 250.00 | 318 | 326 | 0.00 | 0.00% | 1 | 3 | 84.16% | Yes |
| TMO260320C00270000 | 3/11 10:10 AM | 270.00 | 263.95 | 182.1 | 191 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO260320C00280000 | 8/18 10:45 AM | 280.00 | 220.10 | 187 | 194.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO260320C00300000 | 11/4 12:48 PM | 300.00 | 270.41 | 270 | 277 | 0.00 | 0.00% | 5 | 7 | 72.31% | Yes |
| TMO260320C00320000 | 10/28 9:50 AM | 320.00 | 249.00 | 250 | 257.5 | 0.00 | 0.00% | 1 | 2 | 66.78% | Yes |
| TMO260320C00340000 | 7/23 9:31 AM | 340.00 | 157.00 | 131.2 | 138.8 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| TMO260320C00350000 | 10/28 9:50 AM | 350.00 | 219.75 | 222 | 227.1 | 0.00 | 0.00% | 1 | 8 | 59.91% | Yes |
| TMO260320C00360000 | 4/29 12:24 PM | 360.00 | 100.30 | 77 | 84.8 | 0.00 | 0.00% | 3 | 7 | 0.00% | Yes |
| TMO260320C00370000 | 5/16 9:51 AM | 370.00 | 75.35 | 61 | 67.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO260320C00380000 | 8/29 2:14 PM | 380.00 | 127.00 | 151.3 | 157.8 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| TMO260320C00390000 | 7/28 12:48 PM | 390.00 | 116.10 | 90.8 | 94.3 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| TMO260320C00400000 | 9/30 12:32 PM | 400.00 | 93.05 | 173.2 | 179.8 | 0.00 | 0.00% | 1 | 27 | 55.17% | Yes |
| TMO260320C00410000 | 9/18 12:49 PM | 410.00 | 91.70 | 136.1 | 145 | 0.00 | 0.00% | 4 | 138 | 0.00% | Yes |
| TMO260320C00420000 | 10/8 12:52 PM | 420.00 | 133.45 | 154.3 | 161 | 0.00 | 0.00% | 1 | 33 | 51.17% | Yes |
| TMO260320C00430000 | 10/1 3:28 PM | 430.00 | 123.00 | 145 | 151.4 | 0.00 | 0.00% | 1 | 29 | 48.87% | Yes |
| TMO260320C00440000 | 10/7 1:40 PM | 440.00 | 118.00 | 136 | 141.7 | 0.00 | 0.00% | 1 | 13 | 46.45% | Yes |
| TMO260320C00450000 | 11/5 10:53 AM | 450.00 | 125.14 | 127 | 132.4 | 3.65 | 3.00% | 1 | 314 | 44.51% | Yes |
| TMO260320C00460000 | 10/27 1:47 PM | 460.00 | 116.30 | 118 | 123.8 | 0.00 | 0.00% | 1 | 25 | 43.31% | Yes |
| TMO260320C00470000 | 10/22 11:21 AM | 470.00 | 108.60 | 110.4 | 114.8 | 0.00 | 0.00% | 15 | 64 | 41.57% | Yes |
| TMO260320C00480000 | 11/3 9:32 AM | 480.00 | 99.55 | 101 | 106.4 | 0.00 | 0.00% | 6 | 18 | 40.35% | Yes |
| TMO260320C00490000 | 10/29 2:35 PM | 490.00 | 94.80 | 93 | 98.7 | 0.00 | 0.00% | 1 | 18 | 39.67% | Yes |
| TMO260320C00500000 | 10/31 11:22 AM | 500.00 | 84.56 | 85 | 90.3 | 0.00 | 0.00% | 2 | 311 | 38.17% | Yes |
| TMO260320C00510000 | 11/5 11:16 AM | 510.00 | 76.30 | 77.2 | 82.2 | -0.75 | -0.97% | 1 | 95 | 36.80% | Yes |
| TMO260320C00520000 | 10/29 1:41 PM | 520.00 | 70.00 | 69.9 | 75.3 | 0.00 | 0.00% | 1 | 54 | 36.27% | Yes |
| TMO260320C00530000 | 10/24 9:50 AM | 530.00 | 68.98 | 64.1 | 68.7 | 0.00 | 0.00% | 1 | 210 | 35.77% | Yes |
| TMO260320C00540000 | 11/5 12:52 PM | 540.00 | 58.84 | 56.4 | 63.3 | 2.02 | 3.56% | 1 | 96 | 35.96% | Yes |
| TMO260320C00550000 | 11/3 10:50 AM | 550.00 | 44.08 | 51.5 | 55 | 0.00 | 0.00% | 1 | 90 | 33.72% | Yes |
| TMO260320C00560000 | 11/3 3:14 PM | 560.00 | 43.90 | 44.6 | 49.7 | 0.00 | 0.00% | 2 | 180 | 33.52% | Yes |
| TMO260320C00570000 | 10/31 9:30 AM | 570.00 | 34.20 | 40.9 | 43.4 | 0.00 | 0.00% | 1 | 60 | 32.34% | No |
| TMO260320C00580000 | 11/5 12:33 PM | 580.00 | 36.60 | 35.8 | 40.3 | 4.40 | 13.66% | 5 | 298 | 33.25% | No |
| TMO260320C00590000 | 10/31 10:43 AM | 590.00 | 31.40 | 31.2 | 34.2 | 0.00 | 0.00% | 1 | 61 | 31.73% | No |
| TMO260320C00600000 | 11/4 1:38 PM | 600.00 | 26.19 | 25.7 | 28.6 | 0.00 | 0.00% | 2 | 220 | 30.30% | No |
| TMO260320C00610000 | 11/5 3:50 PM | 610.00 | 24.30 | 22 | 24.5 | 1.33 | 5.79% | 4 | 251 | 29.69% | No |
| TMO260320C00620000 | 11/5 10:09 AM | 620.00 | 18.10 | 17.6 | 21.7 | -3.00 | -14.22% | 1 | 35 | 29.83% | No |
| TMO260320C00630000 | 11/3 10:17 AM | 630.00 | 14.90 | 15.8 | 18.2 | 0.60 | 4.20% | 10 | 32 | 29.15% | No |
| TMO260320C00640000 | 11/5 3:18 PM | 640.00 | 14.10 | 12.9 | 15.8 | 2.90 | 25.89% | 8 | 39 | 29.11% | No |
| TMO260320C00650000 | 11/5 12:24 PM | 650.00 | 12.20 | 11.2 | 13.1 | 0.70 | 6.09% | 2 | 49 | 28.55% | No |
| TMO260320C00660000 | 11/5 12:04 PM | 660.00 | 9.60 | 9.1 | 10.5 | -1.10 | -10.28% | 3 | 71 | 27.77% | No |
| TMO260320C00670000 | 11/5 10:15 AM | 670.00 | 7.30 | 7.7 | 10.4 | 0.90 | 14.06% | 1 | 20 | 29.29% | No |
| TMO260320C00680000 | 10/24 12:15 PM | 680.00 | 7.62 | 3.3 | 7.3 | 0.00 | 0.00% | 1 | 23 | 27.38% | No |
| TMO260320C00690000 | 10/22 12:30 PM | 690.00 | 6.10 | 3.7 | 6.7 | 0.00 | 0.00% | 1 | 28 | 28.06% | No |
| TMO260320C00700000 | 10/22 3:17 PM | 700.00 | 5.00 | 1.35 | 7.7 | 0.00 | 0.00% | 1 | 24 | 30.70% | No |
| TMO260320C00710000 | 10/3 2:21 PM | 710.00 | 6.00 | 0.6 | 4.8 | 0.00 | 0.00% | 9 | 10 | 28.05% | No |
| TMO260320C00720000 | 10/6 9:46 AM | 720.00 | 5.00 | 2.15 | 3.2 | 0.00 | 0.00% | 0 | 5 | 26.52% | No |
| TMO260320C00740000 | 3/27 9:30 AM | 740.00 | 4.30 | 0.3 | 4 | 0.00 | 0.00% | 0 | 1 | 30.29% | No |
| TMO260320C00750000 | 10/22 10:37 AM | 750.00 | 1.77 | 0 | 3.4 | 0.00 | 0.00% | 4 | 14 | 30.26% | No |
| TMO260320C00760000 | 4/9 2:25 PM | 760.00 | 0.05 | 0 | 3.5 | 0.00 | 0.00% | 1 | 2 | 31.53% | No |
| TMO260320C00780000 | 10/2 9:33 AM | 780.00 | 2.45 | 0 | 4.8 | 0.00 | 0.00% | 10 | 13 | 36.10% | No |
| TMO260320C00800000 | 10/21 12:21 PM | 800.00 | 0.95 | 0 | 4.8 | 0.00 | 0.00% | 2 | 27 | 38.18% | No |
| TMO260320C00820000 | 4/10 9:30 AM | 820.00 | 2.45 | 0.05 | 3.1 | 0.00 | 0.00% | 1 | 2 | 36.59% | No |
| TMO260320C00840000 | 10/21 12:37 PM | 840.00 | 0.65 | 0 | 3.2 | 0.00 | 0.00% | 26 | 6 | 38.65% | No |
| TMO260320C00860000 | 10/1 3:47 PM | 860.00 | 0.55 | 0 | 4.8 | 0.00 | 0.00% | 2 | 2 | 43.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260320P00220000 | 7/9 9:51 AM | 220.00 | 1.88 | 0 | 4.4 | 0.00 | 0.00% | 1 | 2 | 84.12% | No |
| TMO260320P00230000 | 6/25 9:30 AM | 230.00 | 2.55 | 0 | 4.5 | 0.00 | 0.00% | 1 | 23 | 80.82% | No |
| TMO260320P00240000 | 9/18 10:46 AM | 240.00 | 0.30 | 0 | 4.3 | 0.00 | 0.00% | 1 | 6 | 76.73% | No |
| TMO260320P00250000 | 7/10 11:47 AM | 250.00 | 2.00 | 0 | 4.8 | 0.00 | 0.00% | 1 | 26 | 74.90% | No |
| TMO260320P00260000 | 6/27 9:30 AM | 260.00 | 3.20 | 0 | 4.8 | 0.00 | 0.00% | 1 | 4 | 71.68% | No |
| TMO260320P00270000 | 9/9 2:53 PM | 270.00 | 1.22 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 25.00% | No |
| TMO260320P00280000 | 8/28 10:25 AM | 280.00 | 0.90 | 0.05 | 9.2 | 0.00 | 0.00% | 1 | 26 | 74.85% | No |
| TMO260320P00290000 | 10/28 11:16 AM | 290.00 | 0.50 | 0 | 1.7 | 0.00 | 0.00% | 6 | 14 | 52.76% | No |
| TMO260320P00300000 | 10/22 9:30 AM | 300.00 | 1.93 | 0 | 1.3 | 0.00 | 0.00% | 4 | 30 | 53.81% | No |
| TMO260320P00310000 | 8/26 2:57 PM | 310.00 | 2.06 | 0.05 | 4.8 | 0.00 | 0.00% | 5 | 9 | 57.32% | No |
| TMO260320P00320000 | 8/1 9:30 AM | 320.00 | 3.50 | 0.95 | 6 | 0.00 | 0.00% | 1 | 13 | 58.80% | No |
| TMO260320P00330000 | 10/29 1:16 PM | 330.00 | 0.05 | 0 | 1.7 | 0.00 | 0.00% | 3 | 31 | 48.83% | No |
| TMO260320P00340000 | 10/29 1:34 PM | 340.00 | 0.51 | 0 | 3 | 0.00 | 0.00% | 6 | 37 | 51.84% | No |
| TMO260320P00350000 | 10/29 1:15 PM | 350.00 | 0.49 | 0 | 4.7 | 0.00 | 0.00% | 3 | 190 | 54.49% | No |
| TMO260320P00360000 | 11/5 12:34 PM | 360.00 | 0.50 | 0.3 | 4.3 | -0.30 | -37.50% | 4 | 77 | 50.79% | No |
| TMO260320P00370000 | 10/22 9:30 AM | 370.00 | 2.88 | 0.05 | 5.6 | 0.00 | 0.00% | 4 | 224 | 51.47% | No |
| TMO260320P00380000 | 10/28 11:16 AM | 380.00 | 1.50 | 0.05 | 5.1 | 0.00 | 0.00% | 5 | 176 | 47.74% | No |
| TMO260320P00390000 | 10/24 10:08 AM | 390.00 | 1.30 | 0.05 | 5.8 | 0.00 | 0.00% | 1 | 156 | 46.77% | No |
| TMO260320P00400000 | 10/21 12:53 PM | 400.00 | 3.00 | 0.05 | 5.9 | 0.00 | 0.00% | 4 | 99 | 44.47% | No |
| TMO260320P00410000 | 10/23 11:10 AM | 410.00 | 2.40 | 0 | 4.8 | 0.00 | 0.00% | 1 | 236 | 39.78% | No |
| TMO260320P00420000 | 10/14 11:22 AM | 420.00 | 8.10 | 0 | 4.8 | 0.00 | 0.00% | 48 | 143 | 37.45% | No |
| TMO260320P00430000 | 10/31 1:49 PM | 430.00 | 4.00 | 0.75 | 6.7 | 0.00 | 0.00% | 1 | 94 | 38.59% | No |
| TMO260320P00440000 | 10/22 9:56 AM | 440.00 | 5.00 | 1.2 | 4.3 | 0.00 | 0.00% | 1 | 113 | 31.94% | No |
| TMO260320P00450000 | 10/22 3:07 PM | 450.00 | 6.20 | 2.4 | 4.8 | 0.00 | 0.00% | 4 | 140 | 30.67% | No |
| TMO260320P00460000 | 11/5 10:12 AM | 460.00 | 6.10 | 2.5 | 7.7 | 0.60 | 10.91% | 1 | 58 | 32.90% | No |
| TMO260320P00470000 | 11/4 10:17 AM | 470.00 | 5.60 | 4.6 | 6.6 | 0.00 | 0.00% | 1 | 119 | 28.99% | No |
| TMO260320P00480000 | 11/5 10:03 AM | 480.00 | 8.80 | 5.7 | 8.1 | -1.60 | -15.38% | 10 | 138 | 28.64% | No |
| TMO260320P00490000 | 10/24 11:07 AM | 490.00 | 9.10 | 7.9 | 10.5 | 0.00 | 0.00% | 17 | 179 | 29.00% | No |
| TMO260320P00500000 | 10/29 12:24 PM | 500.00 | 12.05 | 9.6 | 13.1 | 0.00 | 0.00% | 2 | 157 | 29.14% | No |
| TMO260320P00510000 | 11/5 9:52 AM | 510.00 | 16.20 | 12.3 | 14.7 | 0.50 | 3.18% | 1 | 49 | 27.99% | No |
| TMO260320P00520000 | 11/5 2:33 PM | 520.00 | 16.50 | 14.7 | 17.7 | -0.90 | -5.17% | 54 | 242 | 27.88% | No |
| TMO260320P00530000 | 11/3 10:52 AM | 530.00 | 21.51 | 17.5 | 19.8 | 0.00 | 0.00% | 4 | 48 | 26.70% | No |
| TMO260320P00540000 | 11/3 11:59 AM | 540.00 | 25.00 | 20.7 | 23.5 | 0.00 | 0.00% | 4 | 29 | 26.56% | No |
| TMO260320P00550000 | 11/5 10:12 AM | 550.00 | 28.10 | 23.4 | 28.7 | 0.10 | 0.36% | 2 | 28 | 27.22% | No |
| TMO260320P00560000 | 11/4 12:55 PM | 560.00 | 32.50 | 27.8 | 32 | 0.00 | 0.00% | 9 | 27 | 26.13% | No |
| TMO260320P00570000 | 11/4 11:50 AM | 570.00 | 35.22 | 33.4 | 36.4 | 0.00 | 0.00% | 1 | 30 | 25.55% | Yes |
| TMO260320P00580000 | 10/31 10:14 AM | 580.00 | 44.50 | 37.1 | 40.7 | 0.00 | 0.00% | 1 | 12 | 24.57% | Yes |
| TMO260320P00590000 | 10/28 10:14 AM | 590.00 | 48.40 | 43.7 | 47.8 | 0.00 | 0.00% | 5 | 8 | 25.32% | Yes |
| TMO260320P00600000 | 10/28 10:11 AM | 600.00 | 53.90 | 48.8 | 53.6 | 0.00 | 0.00% | 2 | 4 | 24.80% | Yes |
| TMO260320P00610000 | 10/24 3:39 PM | 610.00 | 52.30 | 55.2 | 59.7 | 0.00 | 0.00% | 32 | 31 | 24.16% | Yes |
| TMO260320P00640000 | 4/17 3:49 PM | 640.00 | 211.60 | 224 | 231.9 | 0.00 | 0.00% | 1 | 0 | 133.12% | Yes |
| TMO260320P00660000 | 1/27 10:58 AM | 660.00 | 94.00 | 129 | 137 | 0.00 | 0.00% | 0 | 1 | 52.92% | Yes |
| TMO260320P00760000 | 4/10 9:32 AM | 760.00 | 317.00 | 353 | 361.8 | 0.00 | 0.00% | 0 | 0 | 162.39% | Yes |
