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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO261218C00200000 | 8/11 10:41 AM | 200.00 | 275.50 | 271 | 280 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| TMO261218C00220000 | 6/16 1:33 PM | 220.00 | 205.00 | 218.1 | 227 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO261218C00240000 | 5/15 2:23 PM | 240.00 | 186.50 | 181 | 189 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TMO261218C00300000 | 9/5 10:41 AM | 300.00 | 214.33 | 256 | 265 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TMO261218C00340000 | 7/14 10:22 AM | 340.00 | 125.87 | 150 | 158 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TMO261218C00360000 | 10/9 3:25 PM | 360.00 | 198.80 | 228 | 235 | 0.00 | 0.00% | 0 | 1 | 51.65% | Yes |
| TMO261218C00400000 | 9/25 10:41 AM | 400.00 | 110.00 | 197 | 205 | 0.00 | 0.00% | 1 | 4 | 49.81% | Yes |
| TMO261218C00410000 | 7/22 3:47 PM | 410.00 | 83.56 | 100 | 106.9 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TMO261218C00420000 | 10/2 12:15 PM | 420.00 | 149.08 | 178 | 185 | 0.00 | 0.00% | 1 | 3 | 45.48% | Yes |
| TMO261218C00430000 | 7/31 1:07 PM | 430.00 | 108.15 | 87 | 93.6 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TMO261218C00440000 | 10/1 3:43 PM | 440.00 | 140.25 | 162 | 170 | 0.00 | 0.00% | 20 | 20 | 44.15% | Yes |
| TMO261218C00450000 | 10/27 11:20 AM | 450.00 | 153.90 | 154 | 162 | 0.00 | 0.00% | 2 | 16 | 43.13% | Yes |
| TMO261218C00460000 | 10/21 1:14 PM | 460.00 | 142.37 | 147 | 154.3 | 0.00 | 0.00% | 9 | 38 | 42.23% | Yes |
| TMO261218C00470000 | 10/21 1:19 PM | 470.00 | 135.68 | 140 | 146.5 | 0.00 | 0.00% | 2 | 4 | 41.25% | Yes |
| TMO261218C00480000 | 10/23 10:27 AM | 480.00 | 138.30 | 133 | 141 | 0.00 | 0.00% | 1 | 5 | 41.37% | Yes |
| TMO261218C00490000 | 10/29 1:33 PM | 490.00 | 128.50 | 126 | 134 | 0.00 | 0.00% | 6 | 19 | 40.67% | Yes |
| TMO261218C00500000 | 10/23 9:30 AM | 500.00 | 121.19 | 118 | 126.2 | 0.00 | 0.00% | 21 | 24 | 39.54% | Yes |
| TMO261218C00510000 | 10/27 3:29 PM | 510.00 | 111.80 | 113 | 120 | 0.00 | 0.00% | 5 | 35 | 39.11% | Yes |
| TMO261218C00520000 | 10/30 10:08 AM | 520.00 | 103.50 | 107 | 114 | 0.00 | 0.00% | 3 | 41 | 38.71% | Yes |
| TMO261218C00530000 | 11/5 12:47 PM | 530.00 | 102.50 | 101 | 107.3 | -1.00 | -0.97% | 3 | 8 | 37.92% | Yes |
| TMO261218C00540000 | 11/3 9:50 AM | 540.00 | 91.19 | 95 | 100.7 | 0.00 | 0.00% | 4 | 17 | 37.12% | Yes |
| TMO261218C00550000 | 10/24 12:23 PM | 550.00 | 95.29 | 89.2 | 95.3 | 0.00 | 0.00% | 1 | 28 | 36.79% | Yes |
| TMO261218C00560000 | 10/23 11:20 AM | 560.00 | 83.20 | 83.1 | 89.9 | 0.00 | 0.00% | 1 | 13 | 36.39% | Yes |
| TMO261218C00570000 | 11/4 2:47 PM | 570.00 | 78.78 | 78 | 84 | 0.00 | 0.00% | 4 | 32 | 35.70% | No |
| TMO261218C00580000 | 10/31 1:32 PM | 580.00 | 73.80 | 73.1 | 78.9 | 0.00 | 0.00% | 1 | 38 | 35.29% | No |
| TMO261218C00590000 | 10/20 3:26 PM | 590.00 | 61.11 | 68 | 73.6 | 0.00 | 0.00% | 2 | 356 | 34.72% | No |
| TMO261218C00600000 | 10/28 2:46 PM | 600.00 | 59.00 | 63 | 69.7 | 0.00 | 0.00% | 3 | 25 | 34.67% | No |
| TMO261218C00610000 | 10/17 2:28 PM | 610.00 | 49.20 | 59 | 65.2 | 0.00 | 0.00% | 1 | 2 | 34.30% | No |
| TMO261218C00620000 | 10/3 12:46 PM | 620.00 | 50.70 | 55 | 60.2 | 0.00 | 0.00% | 1 | 4 | 33.64% | No |
| TMO261218C00630000 | 10/28 10:51 AM | 630.00 | 51.00 | 51 | 56 | 0.00 | 0.00% | 4 | 13 | 33.25% | No |
| TMO261218C00650000 | 9/26 11:40 AM | 650.00 | 14.63 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 3.13% | No |
| TMO261218C00660000 | 10/14 12:01 PM | 660.00 | 30.92 | 40 | 46.3 | 0.00 | 0.00% | 1 | 5 | 32.89% | No |
| TMO261218C00670000 | 8/12 10:48 AM | 670.00 | 76.00 | 80 | 86.9 | 0.00 | 0.00% | 1 | 1 | 51.22% | No |
| TMO261218C00680000 | 10/14 2:55 PM | 680.00 | 27.20 | 34 | 38.6 | 0.00 | 0.00% | 3 | 4 | 31.75% | No |
| TMO261218C00690000 | 10/29 1:24 PM | 690.00 | 33.90 | 31 | 35.7 | 0.00 | 0.00% | 3 | 14 | 31.50% | No |
| TMO261218C00700000 | 10/6 12:11 PM | 700.00 | 28.60 | 28 | 34.3 | 0.00 | 0.00% | 1 | 11 | 31.86% | No |
| TMO261218C00720000 | 10/22 12:46 PM | 720.00 | 27.00 | 23 | 28 | 0.00 | 0.00% | 3 | 11 | 30.77% | No |
| TMO261218C00740000 | 10/21 11:50 AM | 740.00 | 22.00 | 19 | 23.9 | 0.00 | 0.00% | 1 | 6 | 30.46% | No |
| TMO261218C00760000 | 11/4 11:44 AM | 760.00 | 18.10 | 16.6 | 21.6 | 0.00 | 0.00% | 1 | 19 | 30.87% | No |
| TMO261218C00780000 | 1/7 9:30 AM | 780.00 | 17.10 | 18 | 27 | 0.00 | 0.00% | 0 | 1 | 35.32% | No |
| TMO261218C00800000 | 9/23 10:17 AM | 800.00 | 3.26 | 0 | 0 | 0.00 | 0.00% | 7 | 8 | 6.25% | No |
| TMO261218C00820000 | 7/14 9:30 AM | 820.00 | 2.00 | 0 | 5.3 | 0.00 | 0.00% | 1 | 4 | 23.64% | No |
| TMO261218C00860000 | 7/14 9:30 AM | 860.00 | 1.45 | 0 | 4.5 | 0.00 | 0.00% | 1 | 1 | 24.93% | No |
| TMO261218C00880000 | 10/2 9:31 AM | 880.00 | 3.70 | 2 | 9.1 | 0.00 | 0.00% | 2 | 2 | 30.54% | No |
| TMO261218C00900000 | 7/14 9:30 AM | 900.00 | 1.10 | 0 | 3.9 | 0.00 | 0.00% | 1 | 3 | 26.16% | No |
| TMO261218C00920000 | 7/14 9:30 AM | 920.00 | 0.90 | 0 | 3.7 | 0.00 | 0.00% | 2 | 5 | 26.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO261218P00200000 | 10/14 11:38 AM | 200.00 | 2.75 | 0 | 5.6 | 0.00 | 0.00% | 2 | 13 | 55.19% | No |
| TMO261218P00210000 | 10/15 3:36 PM | 210.00 | 2.45 | 0.05 | 5.7 | 0.00 | 0.00% | 10 | 36 | 53.06% | No |
| TMO261218P00220000 | 7/7 9:30 AM | 220.00 | 4.00 | 0.1 | 5.6 | 0.00 | 0.00% | 1 | 8 | 50.71% | No |
| TMO261218P00230000 | 10/10 3:55 PM | 230.00 | 3.81 | 0 | 5.9 | 0.00 | 0.00% | 2 | 26 | 56.39% | No |
| TMO261218P00240000 | 10/10 9:36 AM | 240.00 | 2.35 | 0 | 6 | 0.00 | 0.00% | 4 | 40 | 54.23% | No |
| TMO261218P00250000 | 10/31 11:41 AM | 250.00 | 2.59 | 0 | 6.2 | 0.00 | 0.00% | 8 | 22 | 52.36% | No |
| TMO261218P00260000 | 10/27 9:31 AM | 260.00 | 2.33 | 0.05 | 6.2 | 0.00 | 0.00% | 4 | 8 | 50.17% | No |
| TMO261218P00270000 | 7/25 9:30 AM | 270.00 | 5.00 | 1.1 | 9 | 0.00 | 0.00% | 5 | 12 | 52.71% | No |
| TMO261218P00280000 | 7/25 9:30 AM | 280.00 | 5.90 | 2.05 | 11 | 0.00 | 0.00% | 5 | 9 | 53.35% | No |
| TMO261218P00290000 | 7/25 9:30 AM | 290.00 | 6.90 | 3 | 9.1 | 0.00 | 0.00% | 5 | 13 | 48.55% | No |
| TMO261218P00300000 | 7/14 2:43 PM | 300.00 | 13.37 | 4 | 10.8 | 0.00 | 0.00% | 2 | 10 | 48.75% | No |
| TMO261218P00310000 | 10/23 2:36 PM | 310.00 | 4.00 | 2.2 | 7.3 | 0.00 | 0.00% | 10 | 3 | 42.02% | No |
| TMO261218P00320000 | 10/21 1:57 PM | 320.00 | 2.00 | 2.55 | 8.2 | 0.00 | 0.00% | 1 | 33 | 41.43% | No |
| TMO261218P00330000 | 3/31 9:30 AM | 330.00 | 9.00 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 12.50% | No |
| TMO261218P00340000 | 3/31 9:30 AM | 340.00 | 10.30 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 12.50% | No |
| TMO261218P00350000 | 9/18 2:56 PM | 350.00 | 14.79 | 5 | 14.7 | 0.00 | 0.00% | 2 | 137 | 43.02% | No |
| TMO261218P00360000 | 4/24 9:30 AM | 360.00 | 29.40 | 36.1 | 44.4 | 0.00 | 0.00% | 1 | 63 | 61.16% | No |
| TMO261218P00370000 | 7/15 11:38 AM | 370.00 | 31.20 | 16 | 23.4 | 0.00 | 0.00% | 110 | 37 | 46.48% | No |
| TMO261218P00380000 | 7/22 3:47 PM | 380.00 | 32.84 | 19 | 26.6 | 0.00 | 0.00% | 1 | 27 | 46.81% | No |
| TMO261218P00390000 | 7/23 10:30 AM | 390.00 | 26.10 | 21.2 | 31 | 0.00 | 0.00% | 2 | 9 | 47.80% | No |
| TMO261218P00400000 | 10/21 12:06 PM | 400.00 | 13.80 | 8 | 16.1 | 0.00 | 0.00% | 5 | 11 | 35.01% | No |
| TMO261218P00410000 | 7/22 3:47 PM | 410.00 | 44.12 | 28.8 | 33.2 | 0.00 | 0.00% | 2 | 17 | 45.03% | No |
| TMO261218P00420000 | 10/1 2:25 PM | 420.00 | 23.90 | 13 | 20 | 0.00 | 0.00% | 3 | 19 | 34.34% | No |
| TMO261218P00430000 | 10/1 10:01 AM | 430.00 | 31.00 | 14.4 | 22 | 0.00 | 0.00% | 7 | 25 | 33.88% | No |
| TMO261218P00440000 | 10/29 3:45 PM | 440.00 | 19.50 | 14 | 23.3 | 0.00 | 0.00% | 4 | 20 | 32.91% | No |
| TMO261218P00450000 | 9/24 11:44 AM | 450.00 | 45.60 | 16 | 23.7 | 0.00 | 0.00% | 4 | 17 | 31.35% | No |
| TMO261218P00460000 | 10/27 3:18 PM | 460.00 | 23.00 | 19 | 28 | 0.00 | 0.00% | 5 | 21 | 32.05% | No |
| TMO261218P00470000 | 9/24 11:44 AM | 470.00 | 53.60 | 20 | 29 | 0.00 | 0.00% | 5 | 7 | 30.75% | No |
| TMO261218P00480000 | 10/20 10:33 AM | 480.00 | 36.00 | 24.7 | 33 | 0.00 | 0.00% | 1 | 5 | 31.01% | No |
| TMO261218P00490000 | 10/16 3:04 PM | 490.00 | 43.00 | 27.3 | 33.7 | 0.00 | 0.00% | 3 | 23 | 29.46% | No |
| TMO261218P00500000 | 10/22 9:30 AM | 500.00 | 39.15 | 30.1 | 36.3 | 0.00 | 0.00% | 22 | 53 | 28.83% | No |
| TMO261218P00510000 | 10/22 9:37 AM | 510.00 | 38.35 | 34 | 41 | 0.00 | 0.00% | 35 | 147 | 29.13% | No |
| TMO261218P00520000 | 10/27 9:32 AM | 520.00 | 39.24 | 38.7 | 42.6 | 0.00 | 0.00% | 42 | 160 | 27.86% | No |
| TMO261218P00530000 | 10/28 9:32 AM | 530.00 | 44.63 | 42.5 | 44.9 | 0.00 | 0.00% | 20 | 167 | 26.86% | No |
| TMO261218P00540000 | 11/3 10:00 AM | 540.00 | 50.35 | 44 | 50.5 | 0.00 | 0.00% | 17 | 70 | 27.24% | No |
| TMO261218P00550000 | 11/3 9:58 AM | 550.00 | 54.55 | 48 | 54.5 | 0.00 | 0.00% | 7 | 30 | 26.80% | No |
| TMO261218P00560000 | 10/23 11:24 AM | 560.00 | 56.80 | 52 | 58.9 | 0.00 | 0.00% | 5 | 27 | 26.44% | No |
| TMO261218P00570000 | 10/29 12:19 PM | 570.00 | 61.70 | 57 | 63.5 | 0.00 | 0.00% | 29 | 31 | 26.07% | Yes |
| TMO261218P00580000 | 10/28 11:09 AM | 580.00 | 68.40 | 61 | 67.9 | 0.00 | 0.00% | 6 | 12 | 25.51% | Yes |
| TMO261218P00590000 | 10/28 11:29 AM | 590.00 | 73.70 | 67 | 74 | 0.00 | 0.00% | 0 | 37 | 25.57% | Yes |
| TMO261218P00600000 | 2/28 1:24 PM | 600.00 | 97.60 | 117 | 126 | 0.00 | 0.00% | 2 | 2 | 44.73% | Yes |
| TMO261218P00610000 | 7/31 1:34 PM | 610.00 | 61.00 | 60.2 | 67 | 0.00 | 0.00% | 0 | 1 | 17.17% | Yes |
| TMO261218P00620000 | 1/21 11:35 AM | 620.00 | 77.40 | 94.2 | 102 | 0.00 | 0.00% | 0 | 1 | 29.24% | Yes |
| TMO261218P00660000 | 2/26 11:18 AM | 660.00 | 128.10 | 157 | 166 | 0.00 | 0.00% | 12 | 0 | 44.51% | Yes |
| TMO261218P00700000 | 9/25 9:49 AM | 700.00 | 113.63 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
