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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO270115C00200000 | 10/3 9:37 AM | 200.00 | 342.42 | 373 | 382 | 0.00 | 0.00% | 1 | 2 | 70.21% | Yes |
| TMO270115C00210000 | 8/19 10:23 AM | 210.00 | 300.45 | 262 | 271 | 0.00 | 0.00% | 10 | 11 | 0.00% | Yes |
| TMO270115C00250000 | 5/29 12:07 PM | 250.00 | 180.00 | 177.1 | 184.8 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TMO270115C00260000 | 10/20 10:41 AM | 260.00 | 299.00 | 318 | 325 | 0.00 | 0.00% | 1 | 12 | 59.92% | Yes |
| TMO270115C00270000 | 6/30 11:48 AM | 270.00 | 164.63 | 209 | 218 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO270115C00280000 | 8/18 10:07 AM | 280.00 | 233.00 | 200 | 209 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TMO270115C00300000 | 9/26 9:30 AM | 300.00 | 186.25 | 0 | 0 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| TMO270115C00320000 | 9/17 2:45 PM | 320.00 | 178.70 | 235 | 245 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TMO270115C00330000 | 8/19 10:51 AM | 330.00 | 192.50 | 159 | 167 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TMO270115C00340000 | 7/29 1:57 PM | 340.00 | 177.41 | 151 | 160 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| TMO270115C00350000 | 9/16 12:37 PM | 350.00 | 162.80 | 210 | 219 | 0.00 | 0.00% | 1 | 2 | 23.51% | Yes |
| TMO270115C00360000 | 8/6 10:07 AM | 360.00 | 133.50 | 136 | 145 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TMO270115C00370000 | 10/17 12:50 PM | 370.00 | 194.61 | 220 | 227.3 | 0.00 | 0.00% | 1 | 1 | 49.50% | Yes |
| TMO270115C00380000 | 10/8 11:59 AM | 380.00 | 193.60 | 212 | 219.5 | 0.00 | 0.00% | 1 | 9 | 48.89% | Yes |
| TMO270115C00390000 | 9/11 3:38 PM | 390.00 | 139.70 | 167 | 177 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TMO270115C00400000 | 10/27 11:35 AM | 400.00 | 197.00 | 196 | 203 | 0.00 | 0.00% | 3 | 113 | 46.94% | Yes |
| TMO270115C00410000 | 11/4 1:30 PM | 410.00 | 188.00 | 188 | 194.3 | 0.00 | 0.00% | 1 | 14 | 45.65% | Yes |
| TMO270115C00420000 | 10/16 12:57 PM | 420.00 | 160.80 | 180 | 187 | 0.00 | 0.00% | 2 | 43 | 45.16% | Yes |
| TMO270115C00430000 | 10/16 1:17 PM | 430.00 | 156.00 | 172 | 178.1 | 0.00 | 0.00% | 1 | 94 | 43.72% | Yes |
| TMO270115C00440000 | 10/8 12:13 PM | 440.00 | 148.20 | 164 | 172 | 0.00 | 0.00% | 6 | 28 | 43.80% | Yes |
| TMO270115C00450000 | 10/3 12:41 PM | 450.00 | 141.55 | 156 | 165 | 0.00 | 0.00% | 1 | 23 | 43.30% | Yes |
| TMO270115C00460000 | 10/21 1:14 PM | 460.00 | 144.60 | 150 | 157 | 0.00 | 0.00% | 9 | 31 | 42.24% | Yes |
| TMO270115C00470000 | 10/30 3:59 PM | 470.00 | 135.38 | 142 | 149.7 | 0.00 | 0.00% | 1 | 18 | 41.49% | Yes |
| TMO270115C00480000 | 10/23 3:35 PM | 480.00 | 135.30 | 135 | 140.7 | -4.70 | -3.36% | 1 | 32 | 39.88% | Yes |
| TMO270115C00490000 | 10/21 1:23 PM | 490.00 | 124.41 | 129 | 136 | 0.00 | 0.00% | 11 | 22 | 40.29% | Yes |
| TMO270115C00500000 | 11/5 1:32 PM | 500.00 | 124.35 | 122 | 127.5 | 6.80 | 5.78% | 4 | 61 | 38.84% | Yes |
| TMO270115C00510000 | 10/23 9:54 AM | 510.00 | 121.66 | 115 | 121 | 0.00 | 0.00% | 21 | 60 | 38.28% | Yes |
| TMO270115C00520000 | 10/30 9:30 AM | 520.00 | 100.87 | 109 | 117 | 0.00 | 0.00% | 2 | 63 | 38.76% | Yes |
| TMO270115C00530000 | 10/22 9:36 AM | 530.00 | 105.81 | 103 | 111 | 0.00 | 0.00% | 1 | 46 | 38.28% | Yes |
| TMO270115C00540000 | 11/3 2:40 PM | 540.00 | 96.10 | 97 | 102.6 | 0.00 | 0.00% | 5 | 262 | 36.72% | Yes |
| TMO270115C00550000 | 11/3 10:33 AM | 550.00 | 87.31 | 91.6 | 97.8 | 0.00 | 0.00% | 1 | 87 | 36.64% | Yes |
| TMO270115C00560000 | 10/31 10:48 AM | 560.00 | 85.46 | 86 | 92.3 | 0.00 | 0.00% | 1 | 39 | 36.19% | Yes |
| TMO270115C00570000 | 11/3 12:55 PM | 570.00 | 75.00 | 80.4 | 87.3 | 0.00 | 0.00% | 1 | 133 | 35.89% | No |
| TMO270115C00580000 | 10/30 9:30 AM | 580.00 | 68.85 | 75 | 81.2 | 0.00 | 0.00% | 5 | 122 | 35.07% | No |
| TMO270115C00590000 | 10/29 3:20 PM | 590.00 | 68.50 | 71 | 76.4 | 0.00 | 0.00% | 5 | 19 | 34.72% | No |
| TMO270115C00600000 | 11/4 11:43 AM | 600.00 | 66.10 | 66 | 72.5 | 0.00 | 0.00% | 3 | 225 | 34.67% | No |
| TMO270115C00610000 | 10/20 3:06 PM | 610.00 | 55.56 | 61 | 67 | 0.00 | 0.00% | 5 | 26 | 33.90% | No |
| TMO270115C00620000 | 10/30 2:15 PM | 620.00 | 56.55 | 57 | 62.7 | 0.00 | 0.00% | 8 | 55 | 33.56% | No |
| TMO270115C00630000 | 10/23 9:34 AM | 630.00 | 56.50 | 53 | 58.1 | 0.00 | 0.00% | 2 | 66 | 33.02% | No |
| TMO270115C00640000 | 9/25 12:09 PM | 640.00 | 17.13 | 50 | 59 | 0.00 | 0.00% | 2 | 52 | 34.66% | No |
| TMO270115C00650000 | 11/5 3:42 PM | 650.00 | 48.66 | 48 | 51.9 | 2.56 | 5.55% | 2 | 69 | 32.97% | No |
| TMO270115C00660000 | 11/5 3:44 PM | 660.00 | 45.90 | 44.4 | 47 | 7.93 | 20.88% | 2 | 3 | 32.10% | No |
| TMO270115C00670000 | 10/7 3:04 PM | 670.00 | 36.00 | 40.7 | 44.9 | 0.00 | 0.00% | 2 | 22 | 32.34% | No |
| TMO270115C00680000 | 10/7 3:54 PM | 680.00 | 34.10 | 35.6 | 40.7 | 0.00 | 0.00% | 3 | 73 | 31.62% | No |
| TMO270115C00690000 | 11/5 3:45 PM | 690.00 | 36.80 | 33 | 37.5 | 5.50 | 17.57% | 12 | 101 | 31.26% | No |
| TMO270115C00700000 | 11/5 3:43 PM | 700.00 | 33.90 | 32.5 | 35 | 5.90 | 21.07% | 20 | 119 | 31.14% | No |
| TMO270115C00710000 | 10/29 10:04 AM | 710.00 | 30.00 | 27.2 | 32.4 | 0.00 | 0.00% | 1 | 4 | 30.91% | No |
| TMO270115C00720000 | 7/29 12:45 PM | 720.00 | 12.30 | 3 | 11.8 | 0.00 | 0.00% | 2 | 3 | 21.26% | No |
| TMO270115C00730000 | 10/23 9:30 AM | 730.00 | 26.70 | 22 | 29 | 0.00 | 0.00% | 0 | 1 | 31.11% | No |
| TMO270115C00740000 | 10/9 9:30 AM | 740.00 | 19.80 | 20.3 | 27 | 0.00 | 0.00% | 1 | 3 | 31.00% | No |
| TMO270115C00750000 | 10/16 9:30 AM | 750.00 | 19.90 | 19.2 | 25.1 | 0.00 | 0.00% | 2 | 5 | 30.88% | No |
| TMO270115C00760000 | 10/22 1:17 PM | 760.00 | 21.00 | 17.1 | 24.1 | 0.00 | 0.00% | 0 | 78 | 31.16% | No |
| TMO270115C00780000 | 10/24 12:25 PM | 780.00 | 17.75 | 13 | 18.3 | 0.00 | 0.00% | 33 | 130 | 29.54% | No |
| TMO270115C00800000 | 10/24 12:25 PM | 800.00 | 14.87 | 10.1 | 18.7 | 0.00 | 0.00% | 33 | 143 | 31.17% | No |
| TMO270115C00820000 | 6/13 9:30 AM | 820.00 | 2.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 6.25% | No |
| TMO270115C00840000 | 10/24 2:44 PM | 840.00 | 10.60 | 6 | 13.8 | 0.00 | 0.00% | 4 | 16 | 30.73% | No |
| TMO270115C00860000 | 7/11 9:30 AM | 860.00 | 1.35 | 0 | 7.1 | 0.00 | 0.00% | 1 | 5 | 26.75% | No |
| TMO270115C00880000 | 10/2 9:31 AM | 880.00 | 4.00 | 2 | 10 | 0.00 | 0.00% | 2 | 7 | 30.27% | No |
| TMO270115C00900000 | 8/6 12:05 PM | 900.00 | 3.51 | 0 | 6.5 | 0.00 | 0.00% | 1 | 5 | 28.23% | No |
| TMO270115C00920000 | 3/24 9:30 AM | 920.00 | 4.10 | 0.05 | 4.3 | 0.00 | 0.00% | 1 | 3 | 26.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO270115P00200000 | 10/14 11:38 AM | 200.00 | 2.90 | 0 | 1.5 | 0.00 | 0.00% | 2 | 3 | 47.97% | No |
| TMO270115P00210000 | 10/15 3:36 PM | 210.00 | 2.53 | 0 | 5.7 | 0.00 | 0.00% | 10 | 14 | 51.25% | No |
| TMO270115P00220000 | 8/5 11:57 AM | 220.00 | 2.89 | 0.15 | 8 | 0.00 | 0.00% | 1 | 5 | 52.60% | No |
| TMO270115P00230000 | 10/10 3:55 PM | 230.00 | 4.06 | 0 | 5.9 | 0.00 | 0.00% | 2 | 25 | 54.55% | No |
| TMO270115P00240000 | 10/10 9:36 AM | 240.00 | 2.65 | 0 | 6 | 0.00 | 0.00% | 4 | 8 | 52.46% | No |
| TMO270115P00250000 | 10/31 11:41 AM | 250.00 | 2.77 | 0 | 6.2 | 0.00 | 0.00% | 8 | 27 | 50.65% | No |
| TMO270115P00260000 | 10/27 9:31 AM | 260.00 | 2.53 | 0.1 | 6.2 | 0.00 | 0.00% | 4 | 6 | 48.53% | No |
| TMO270115P00270000 | 8/5 3:10 PM | 270.00 | 6.63 | 1.25 | 11 | 0.00 | 0.00% | 1 | 1 | 53.83% | No |
| TMO270115P00280000 | 7/14 1:58 PM | 280.00 | 10.60 | 2.15 | 11.4 | 0.00 | 0.00% | 2 | 6 | 52.13% | No |
| TMO270115P00290000 | 8/15 2:50 PM | 290.00 | 6.45 | 5.1 | 9.6 | 0.00 | 0.00% | 2 | 11 | 47.65% | No |
| TMO270115P00300000 | 7/23 10:24 AM | 300.00 | 9.50 | 8.6 | 10.9 | 0.00 | 0.00% | 1 | 51 | 47.29% | No |
| TMO270115P00310000 | 7/9 3:44 PM | 310.00 | 16.57 | 8.5 | 12 | 0.00 | 0.00% | 3 | 12 | 46.58% | No |
| TMO270115P00320000 | 8/13 10:29 AM | 320.00 | 10.70 | 7.3 | 16.9 | 0.00 | 0.00% | 1 | 11 | 49.67% | No |
| TMO270115P00330000 | 10/27 10:36 AM | 330.00 | 5.97 | 3.4 | 8.4 | 0.00 | 0.00% | 1 | 57 | 38.56% | No |
| TMO270115P00340000 | 10/27 11:55 AM | 340.00 | 6.60 | 2.4 | 7 | 0.00 | 0.00% | 1 | 209 | 35.09% | No |
| TMO270115P00350000 | 10/10 1:52 PM | 350.00 | 12.00 | 6.1 | 10 | 0.00 | 0.00% | 1 | 144 | 36.94% | No |
| TMO270115P00360000 | 9/26 10:59 AM | 360.00 | 20.48 | 0 | 0 | 0.00 | 0.00% | 1 | 198 | 6.25% | No |
| TMO270115P00370000 | 10/31 1:02 PM | 370.00 | 10.01 | 6.9 | 12.1 | 0.00 | 0.00% | 2 | 122 | 35.62% | No |
| TMO270115P00380000 | 9/15 2:49 PM | 380.00 | 22.20 | 12.3 | 20 | 0.00 | 0.00% | 2 | 27 | 40.44% | No |
| TMO270115P00390000 | 10/29 3:32 PM | 390.00 | 12.70 | 9.2 | 14.5 | 0.00 | 0.00% | 1 | 24 | 34.31% | No |
| TMO270115P00400000 | 11/5 11:47 AM | 400.00 | 13.50 | 11.9 | 13.7 | 0.41 | 3.13% | 7 | 249 | 31.98% | No |
| TMO270115P00410000 | 10/22 1:04 PM | 410.00 | 14.00 | 13.1 | 17.9 | 0.00 | 0.00% | 3 | 55 | 33.49% | No |
| TMO270115P00420000 | 9/29 11:20 AM | 420.00 | 37.60 | 13.5 | 22 | 0.00 | 0.00% | 7 | 93 | 34.55% | No |
| TMO270115P00430000 | 10/27 10:36 AM | 430.00 | 17.89 | 15.7 | 20.9 | 0.00 | 0.00% | 1 | 113 | 32.07% | No |
| TMO270115P00440000 | 10/21 9:30 AM | 440.00 | 23.50 | 16.5 | 23.5 | 0.00 | 0.00% | 2 | 46 | 31.95% | No |
| TMO270115P00450000 | 10/30 9:30 AM | 450.00 | 24.50 | 18 | 26.6 | 0.00 | 0.00% | 1 | 185 | 32.01% | No |
| TMO270115P00460000 | 10/14 12:41 PM | 460.00 | 36.81 | 20 | 28.8 | 0.00 | 0.00% | 10 | 1049 | 31.44% | No |
| TMO270115P00470000 | 9/29 11:21 AM | 470.00 | 58.70 | 24.5 | 31.5 | 0.00 | 0.00% | 1 | 37 | 31.07% | No |
| TMO270115P00480000 | 10/13 10:24 AM | 480.00 | 42.87 | 28.2 | 31.9 | 0.00 | 0.00% | 10 | 208 | 29.44% | No |
| TMO270115P00490000 | 10/22 1:08 PM | 490.00 | 33.60 | 30.4 | 36.4 | 0.00 | 0.00% | 4 | 32 | 29.82% | No |
| TMO270115P00500000 | 10/22 9:30 AM | 500.00 | 40.25 | 32.3 | 38 | 0.00 | 0.00% | 22 | 47 | 28.70% | No |
| TMO270115P00510000 | 10/22 9:37 AM | 510.00 | 39.52 | 35.4 | 40.8 | 0.00 | 0.00% | 35 | 151 | 28.08% | No |
| TMO270115P00520000 | 10/27 9:32 AM | 520.00 | 40.47 | 39.1 | 45 | 0.00 | 0.00% | 42 | 210 | 28.02% | No |
| TMO270115P00530000 | 10/28 9:32 AM | 530.00 | 45.88 | 41 | 46.3 | 0.00 | 0.00% | 20 | 155 | 26.59% | No |
| TMO270115P00540000 | 11/3 10:00 AM | 540.00 | 51.65 | 46.1 | 51.6 | 0.00 | 0.00% | 17 | 66 | 26.82% | No |
| TMO270115P00550000 | 11/3 9:58 AM | 550.00 | 55.98 | 49.1 | 56.3 | 0.00 | 0.00% | 7 | 15 | 26.68% | No |
| TMO270115P00560000 | 10/7 11:51 AM | 560.00 | 71.70 | 53.5 | 60.4 | 0.00 | 0.00% | 4 | 16 | 26.20% | No |
| TMO270115P00570000 | 10/29 12:19 PM | 570.00 | 62.93 | 58.2 | 64.7 | 0.00 | 0.00% | 29 | 31 | 25.71% | Yes |
| TMO270115P00580000 | 10/29 1:12 PM | 580.00 | 67.10 | 63 | 69.1 | 0.00 | 0.00% | 10 | 11 | 25.17% | Yes |
| TMO270115P00590000 | 1/31 12:35 PM | 590.00 | 52.30 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO270115P00600000 | 4/25 9:49 AM | 600.00 | 178.00 | 203.5 | 210.6 | 0.00 | 0.00% | 1 | 0 | 77.07% | Yes |
| TMO270115P00610000 | 10/7 9:58 AM | 610.00 | 96.25 | 78 | 84.9 | 0.00 | 0.00% | 1 | 1 | 24.02% | Yes |
| TMO270115P00620000 | 2/10 2:30 PM | 620.00 | 91.50 | 120 | 126.1 | 0.00 | 0.00% | 81 | 18 | 38.05% | Yes |
| TMO270115P00640000 | 10/17 2:04 PM | 640.00 | 125.80 | 97 | 104 | 0.00 | 0.00% | 11 | 25 | 23.33% | Yes |
| TMO270115P00650000 | 10/22 10:46 AM | 650.00 | 113.20 | 103 | 109.1 | 0.00 | 0.00% | 8 | 24 | 22.34% | Yes |
