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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260918C00300000 | 9/5 12:14 PM | 300.00 | 210.38 | 252 | 261 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TMO260918C00310000 | 10/21 9:39 AM | 310.00 | 261.00 | 267 | 275 | 0.00 | 0.00% | 1 | 1 | 56.37% | Yes |
| TMO260918C00320000 | 7/9 3:29 PM | 320.00 | 128.54 | 160 | 169 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO260918C00360000 | 10/6 3:37 PM | 360.00 | 205.55 | 221 | 229 | 0.00 | 0.00% | 1 | 2 | 53.19% | Yes |
| TMO260918C00370000 | 10/6 3:37 PM | 370.00 | 196.95 | 213 | 220 | 0.00 | 0.00% | 1 | 1 | 51.77% | Yes |
| TMO260918C00390000 | 10/2 12:17 PM | 390.00 | 165.17 | 195 | 202 | 0.00 | 0.00% | 1 | 6 | 48.90% | Yes |
| TMO260918C00400000 | 10/7 2:29 PM | 400.00 | 166.65 | 186 | 194 | 0.00 | 0.00% | 5 | 12 | 48.23% | Yes |
| TMO260918C00410000 | 10/2 10:39 AM | 410.00 | 149.20 | 178 | 185 | 0.00 | 0.00% | 1 | 25 | 46.74% | Yes |
| TMO260918C00420000 | 10/21 11:04 AM | 420.00 | 168.00 | 169 | 177 | 0.00 | 0.00% | 1 | 7 | 45.96% | Yes |
| TMO260918C00430000 | 10/21 11:06 AM | 430.00 | 159.13 | 162 | 169 | 0.00 | 0.00% | 1 | 6 | 45.12% | Yes |
| TMO260918C00440000 | 7/15 12:51 PM | 440.00 | 58.30 | 75.4 | 80.9 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TMO260918C00450000 | 9/9 9:48 AM | 450.00 | 86.72 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TMO260918C00460000 | 10/23 10:58 AM | 460.00 | 139.50 | 137 | 145 | 0.00 | 0.00% | 2 | 3 | 42.24% | Yes |
| TMO260918C00470000 | 10/27 3:14 PM | 470.00 | 129.20 | 130 | 138 | 0.00 | 0.00% | 5 | 10 | 41.77% | Yes |
| TMO260918C00480000 | 10/23 11:17 AM | 480.00 | 122.50 | 122 | 130 | 0.00 | 0.00% | 3 | 110 | 40.64% | Yes |
| TMO260918C00490000 | 11/5 12:47 PM | 490.00 | 118.87 | 115 | 122.5 | 16.85 | 16.52% | 2 | 11 | 39.74% | Yes |
| TMO260918C00500000 | 11/3 12:54 PM | 500.00 | 110.00 | 108 | 116.8 | 0.00 | 0.00% | 1 | 11 | 39.76% | Yes |
| TMO260918C00510000 | 10/20 9:57 AM | 510.00 | 90.50 | 102 | 108.6 | 0.00 | 0.00% | 1 | 8 | 38.34% | Yes |
| TMO260918C00520000 | 10/15 10:40 AM | 520.00 | 76.50 | 95 | 103 | 0.00 | 0.00% | 1 | 42 | 38.22% | Yes |
| TMO260918C00530000 | 10/16 9:58 AM | 530.00 | 81.70 | 89 | 95.6 | 0.00 | 0.00% | 1 | 19 | 37.08% | Yes |
| TMO260918C00540000 | 10/3 12:00 PM | 540.00 | 74.90 | 83 | 91 | 0.00 | 0.00% | 3 | 5 | 37.28% | Yes |
| TMO260918C00550000 | 10/9 12:16 PM | 550.00 | 62.70 | 77 | 83 | 0.00 | 0.00% | 2 | 27 | 35.70% | Yes |
| TMO260918C00560000 | 10/17 10:37 AM | 560.00 | 60.80 | 74 | 78.1 | 0.00 | 0.00% | 1 | 16 | 35.56% | Yes |
| TMO260918C00570000 | 10/27 9:56 AM | 570.00 | 69.00 | 67 | 72.8 | 0.00 | 0.00% | 3 | 125 | 35.13% | No |
| TMO260918C00580000 | 10/16 10:28 AM | 580.00 | 53.62 | 61.3 | 67.9 | 0.00 | 0.00% | 14 | 70 | 34.79% | No |
| TMO260918C00590000 | 10/24 10:45 AM | 590.00 | 62.00 | 59.1 | 63.7 | 0.00 | 0.00% | 4 | 46 | 34.69% | No |
| TMO260918C00600000 | 11/5 11:16 AM | 600.00 | 53.30 | 54.5 | 60 | 0.30 | 0.57% | 1 | 140 | 34.74% | No |
| TMO260918C00620000 | 10/30 3:54 PM | 620.00 | 41.40 | 45.7 | 50.5 | 0.00 | 0.00% | 16 | 24 | 33.55% | No |
| TMO260918C00640000 | 10/28 1:57 PM | 640.00 | 36.20 | 36 | 44.5 | 0.00 | 0.00% | 3 | 5 | 33.67% | No |
| TMO260918C00660000 | 11/4 11:18 AM | 660.00 | 34.20 | 30.5 | 35.2 | 0.00 | 0.00% | 1 | 10 | 31.79% | No |
| TMO260918C00680000 | 10/24 11:42 AM | 680.00 | 28.45 | 24 | 30.2 | 0.00 | 0.00% | 1 | 13 | 31.69% | No |
| TMO260918C00700000 | 10/22 3:02 PM | 700.00 | 22.25 | 19 | 25.3 | 0.00 | 0.00% | 1 | 13 | 31.29% | No |
| TMO260918C00720000 | 11/3 10:55 AM | 720.00 | 16.60 | 15 | 22.9 | 0.00 | 0.00% | 2 | 21 | 32.01% | No |
| TMO260918C00740000 | 10/22 11:06 AM | 740.00 | 16.20 | 11.1 | 19.8 | 0.00 | 0.00% | 5 | 7 | 32.08% | No |
| TMO260918C00760000 | 10/22 11:04 AM | 760.00 | 13.20 | 9 | 15.8 | 0.00 | 0.00% | 0 | 4 | 31.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260918P00200000 | 9/17 10:08 AM | 200.00 | 2.42 | 0 | 5.3 | 0.00 | 0.00% | 1 | 3 | 61.98% | No |
| TMO260918P00210000 | 9/17 10:08 AM | 210.00 | 2.73 | 0 | 5.4 | 0.00 | 0.00% | 1 | 1 | 59.51% | No |
| TMO260918P00230000 | 7/23 12:55 PM | 230.00 | 1.60 | 0.05 | 4.3 | 0.00 | 0.00% | 5 | 7 | 52.43% | No |
| TMO260918P00240000 | 6/18 3:55 PM | 240.00 | 7.40 | 1.75 | 7.4 | 0.00 | 0.00% | 0 | 31 | 57.96% | No |
| TMO260918P00250000 | 7/21 9:30 AM | 250.00 | 5.70 | 0.05 | 5.1 | 0.00 | 0.00% | 1 | 3 | 56.84% | No |
| TMO260918P00280000 | 8/12 1:06 PM | 280.00 | 3.90 | 1.65 | 7.2 | 0.00 | 0.00% | 0 | 2 | 54.14% | No |
| TMO260918P00290000 | 7/11 9:30 AM | 290.00 | 9.50 | 0.4 | 8 | 0.00 | 0.00% | 1 | 1 | 53.25% | No |
| TMO260918P00300000 | 10/10 9:30 AM | 300.00 | 3.30 | 0.25 | 6.3 | 0.00 | 0.00% | 1 | 4 | 48.04% | No |
| TMO260918P00310000 | 10/21 10:37 AM | 310.00 | 4.46 | 0.6 | 6.5 | 0.00 | 0.00% | 5 | 6 | 46.30% | No |
| TMO260918P00320000 | 9/25 2:02 PM | 320.00 | 8.90 | 0.05 | 6.5 | 0.00 | 0.00% | 1 | 12 | 44.27% | No |
| TMO260918P00330000 | 10/31 3:44 PM | 330.00 | 4.12 | 1.45 | 7 | 0.00 | 0.00% | 1 | 14 | 43.10% | No |
| TMO260918P00340000 | 10/31 3:44 PM | 340.00 | 4.50 | 1.95 | 7.3 | 0.00 | 0.00% | 1 | 40 | 41.60% | No |
| TMO260918P00350000 | 9/23 2:28 PM | 350.00 | 11.80 | 0 | 0 | 0.00 | 0.00% | 11 | 49 | 12.50% | No |
| TMO260918P00360000 | 9/4 10:06 AM | 360.00 | 12.50 | 3.1 | 11.9 | 0.00 | 0.00% | 8 | 14 | 43.57% | No |
| TMO260918P00370000 | 10/10 10:23 AM | 370.00 | 9.60 | 2.15 | 8.6 | 0.00 | 0.00% | 4 | 19 | 37.69% | No |
| TMO260918P00380000 | 11/4 1:11 PM | 380.00 | 7.68 | 3.4 | 9.4 | 0.00 | 0.00% | 1 | 25 | 36.80% | No |
| TMO260918P00390000 | 11/4 1:11 PM | 390.00 | 8.68 | 6.6 | 10.3 | 0.00 | 0.00% | 1 | 38 | 35.96% | No |
| TMO260918P00400000 | 10/29 10:42 AM | 400.00 | 9.00 | 7 | 9.4 | 0.00 | 0.00% | 1 | 79 | 33.17% | No |
| TMO260918P00410000 | 10/27 10:53 AM | 410.00 | 9.60 | 6.2 | 11.5 | 0.00 | 0.00% | 1 | 276 | 33.52% | No |
| TMO260918P00420000 | 10/2 10:39 AM | 420.00 | 18.70 | 8.8 | 15 | 0.00 | 0.00% | 1 | 200 | 34.84% | No |
| TMO260918P00430000 | 9/30 12:42 PM | 430.00 | 30.20 | 10.2 | 12.7 | 0.00 | 0.00% | 11 | 230 | 31.00% | No |
| TMO260918P00440000 | 9/30 12:10 PM | 440.00 | 36.10 | 10.7 | 18 | 0.00 | 0.00% | 1 | 56 | 33.43% | No |
| TMO260918P00450000 | 9/30 12:45 PM | 450.00 | 37.60 | 12.2 | 19.2 | 0.00 | 0.00% | 1 | 56 | 32.38% | No |
| TMO260918P00460000 | 11/4 2:55 PM | 460.00 | 19.00 | 15.9 | 18.8 | 0.00 | 0.00% | 1 | 104 | 30.17% | No |
| TMO260918P00470000 | 10/20 10:19 AM | 470.00 | 27.90 | 15 | 24 | 0.00 | 0.00% | 1 | 109 | 31.71% | No |
| TMO260918P00480000 | 10/29 1:12 PM | 480.00 | 22.30 | 20.7 | 25.2 | 0.00 | 0.00% | 2 | 28 | 30.45% | No |
| TMO260918P00490000 | 10/31 10:30 AM | 490.00 | 26.00 | 23.5 | 25.3 | 0.00 | 0.00% | 1 | 70 | 28.49% | No |
| TMO260918P00500000 | 11/5 10:51 AM | 500.00 | 28.80 | 25.6 | 29.9 | -0.10 | -0.35% | 2 | 272 | 29.11% | No |
| TMO260918P00510000 | 10/13 11:31 AM | 510.00 | 47.90 | 29 | 30.9 | 0.00 | 0.00% | 1 | 28 | 27.56% | No |
| TMO260918P00520000 | 10/16 10:30 AM | 520.00 | 47.30 | 31 | 34.3 | 0.00 | 0.00% | 1 | 5 | 27.23% | No |
| TMO260918P00530000 | 10/17 10:21 AM | 530.00 | 53.30 | 33 | 38 | 0.00 | 0.00% | 2 | 5 | 26.94% | No |
| TMO260918P00540000 | 10/13 11:31 AM | 540.00 | 61.80 | 37 | 44.7 | 0.00 | 0.00% | 1 | 2 | 28.01% | No |
| TMO260918P00550000 | 10/31 10:30 AM | 550.00 | 46.50 | 41.6 | 45.6 | 0.00 | 0.00% | 1 | 31 | 26.05% | No |
| TMO260918P00560000 | 11/5 10:12 AM | 560.00 | 51.70 | 46.6 | 53.7 | -0.10 | -0.19% | 1 | 6 | 27.49% | No |
| TMO260918P00570000 | 10/28 12:02 PM | 570.00 | 57.20 | 52 | 56.5 | 0.00 | 0.00% | 1 | 6 | 26.23% | Yes |
| TMO260918P00580000 | 10/29 1:12 PM | 580.00 | 57.00 | 54 | 61.4 | 0.00 | 0.00% | 38 | 39 | 25.86% | Yes |
| TMO260918P00590000 | 11/3 1:41 PM | 590.00 | 66.90 | 62.1 | 66.1 | 0.00 | 0.00% | 3 | 33 | 25.26% | Yes |
| TMO260918P00600000 | 10/29 1:12 PM | 600.00 | 68.80 | 65 | 73 | 0.00 | 0.00% | 35 | 28 | 25.57% | Yes |
