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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO280121C00320000 | 9/26 9:30 AM | 320.00 | 187.75 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO280121C00410000 | 10/9 10:00 AM | 410.00 | 187.40 | 213 | 221 | 0.00 | 0.00% | 1 | 2 | 44.95% | Yes |
| TMO280121C00420000 | 9/16 12:37 PM | 420.00 | 136.30 | 180 | 190 | 0.00 | 0.00% | 0 | 1 | 34.46% | Yes |
| TMO280121C00430000 | 10/14 12:02 PM | 430.00 | 165.80 | 199 | 207 | 0.00 | 0.00% | 3 | 4 | 43.74% | Yes |
| TMO280121C00440000 | 10/10 3:13 PM | 440.00 | 160.70 | 192 | 200 | 0.00 | 0.00% | 0 | 7 | 43.11% | Yes |
| TMO280121C00450000 | 10/30 3:15 PM | 450.00 | 181.50 | 186 | 193.6 | 0.00 | 0.00% | 2 | 3 | 42.67% | Yes |
| TMO280121C00460000 | 10/8 2:10 PM | 460.00 | 161.32 | 179 | 187 | 0.00 | 0.00% | 0 | 1 | 42.13% | Yes |
| TMO280121C00470000 | 10/3 3:35 PM | 470.00 | 158.10 | 173 | 180.6 | 0.00 | 0.00% | 3 | 1 | 41.63% | Yes |
| TMO280121C00480000 | 9/25 10:52 AM | 480.00 | 95.64 | 168 | 176 | 0.00 | 0.00% | 2 | 8 | 41.74% | Yes |
| TMO280121C00490000 | 9/22 12:15 PM | 490.00 | 97.97 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO280121C00500000 | 10/8 1:59 PM | 500.00 | 137.90 | 154 | 162 | 0.00 | 0.00% | 2 | 8 | 40.19% | Yes |
| TMO280121C00520000 | 10/8 2:10 PM | 520.00 | 126.71 | 143 | 151 | 0.00 | 0.00% | 1 | 2 | 39.55% | Yes |
| TMO280121C00530000 | 9/16 12:29 PM | 530.00 | 80.67 | 115 | 125 | 0.00 | 0.00% | 0 | 2 | 32.60% | Yes |
| TMO280121C00540000 | 10/1 2:48 PM | 540.00 | 112.02 | 132 | 138.8 | 0.00 | 0.00% | 2 | 6 | 38.40% | Yes |
| TMO280121C00550000 | 10/10 11:36 AM | 550.00 | 104.25 | 126 | 135 | 0.00 | 0.00% | 0 | 1 | 38.51% | Yes |
| TMO280121C00560000 | 10/23 11:50 AM | 560.00 | 119.93 | 121 | 127.9 | 0.00 | 0.00% | 1 | 3 | 37.56% | Yes |
| TMO280121C00570000 | 9/15 3:04 PM | 570.00 | 62.00 | 89 | 99 | 0.00 | 0.00% | 0 | 1 | 29.92% | No |
| TMO280121C00580000 | 9/15 3:04 PM | 580.00 | 58.80 | 85 | 94 | 0.00 | 0.00% | 0 | 3 | 29.62% | No |
| TMO280121C00590000 | 10/16 10:09 AM | 590.00 | 92.00 | 106 | 115 | 0.00 | 0.00% | 1 | 1 | 37.11% | No |
| TMO280121C00600000 | 10/27 10:23 AM | 600.00 | 102.98 | 101 | 110 | 0.00 | 0.00% | 2 | 4 | 36.69% | No |
| TMO280121C00610000 | 10/3 1:31 PM | 610.00 | 88.00 | 97 | 105 | 0.00 | 0.00% | 1 | 1 | 36.23% | No |
| TMO280121C00620000 | 9/25 2:52 PM | 620.00 | 41.94 | 94 | 102 | 0.00 | 0.00% | 6 | 8 | 36.35% | No |
| TMO280121C00630000 | 10/21 9:35 AM | 630.00 | 88.05 | 88 | 97 | 0.00 | 0.00% | 0 | 3 | 35.83% | No |
| TMO280121C00640000 | 10/30 3:15 PM | 640.00 | 82.50 | 84 | 92 | 0.00 | 0.00% | 1 | 2 | 35.29% | No |
| TMO280121C00650000 | 10/23 1:51 PM | 650.00 | 82.10 | 80 | 87 | 0.00 | 0.00% | 0 | 5 | 34.71% | No |
| TMO280121C00670000 | 10/27 12:23 PM | 670.00 | 72.85 | 73 | 81 | 0.00 | 0.00% | 3 | 3 | 34.66% | No |
| TMO280121C00680000 | 10/23 11:17 AM | 680.00 | 68.08 | 69 | 77 | 0.00 | 0.00% | 0 | 1 | 34.29% | No |
| TMO280121C00700000 | 10/23 2:05 PM | 700.00 | 63.10 | 62 | 70.6 | 0.00 | 0.00% | 200 | 211 | 33.94% | No |
| TMO280121C00740000 | 10/21 9:30 AM | 740.00 | 49.00 | 51 | 56.5 | 0.00 | 0.00% | 0 | 1 | 32.49% | No |
| TMO280121C00760000 | 10/31 10:23 AM | 760.00 | 42.03 | 45 | 53 | 0.00 | 0.00% | 2 | 2 | 32.69% | No |
| TMO280121C00820000 | 10/27 10:33 AM | 820.00 | 34.68 | 32 | 39.1 | 0.00 | 0.00% | 0 | 1 | 31.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO280121P00240000 | 10/21 11:21 AM | 240.00 | 4.40 | 0.05 | 10 | 0.00 | 0.00% | 1 | 3 | 43.73% | No |
| TMO280121P00300000 | 9/25 3:04 PM | 300.00 | 18.16 | 4 | 13 | 0.00 | 0.00% | 0 | 1 | 36.59% | No |
| TMO280121P00360000 | 9/24 9:30 AM | 360.00 | 31.00 | 13 | 22 | 0.00 | 0.00% | 2 | 25 | 33.74% | No |
| TMO280121P00370000 | 9/15 3:45 PM | 370.00 | 31.60 | 21 | 31 | 0.00 | 0.00% | 0 | 6 | 37.11% | No |
| TMO280121P00380000 | 9/26 10:14 AM | 380.00 | 37.36 | 0 | 0 | 0.00 | 0.00% | 2 | 8 | 6.25% | No |
| TMO280121P00390000 | 9/15 3:50 PM | 390.00 | 37.30 | 26 | 36 | 0.00 | 0.00% | 0 | 6 | 36.40% | No |
| TMO280121P00400000 | 10/2 9:49 AM | 400.00 | 32.20 | 22 | 29.8 | 0.00 | 0.00% | 1 | 12 | 31.92% | No |
| TMO280121P00410000 | 9/15 3:16 PM | 410.00 | 44.00 | 31 | 41 | 0.00 | 0.00% | 0 | 5 | 35.50% | No |
| TMO280121P00420000 | 9/23 12:24 PM | 420.00 | 48.00 | 0 | 0 | 0.00 | 0.00% | 1 | 11 | 3.13% | No |
| TMO280121P00430000 | 9/15 3:23 PM | 430.00 | 51.50 | 37 | 47 | 0.00 | 0.00% | 0 | 11 | 34.85% | No |
| TMO280121P00440000 | 9/15 3:06 PM | 440.00 | 55.00 | 40 | 49 | 0.00 | 0.00% | 0 | 1 | 34.07% | No |
| TMO280121P00450000 | 10/21 10:00 AM | 450.00 | 39.90 | 34 | 43 | 0.00 | 0.00% | 2 | 8 | 30.16% | No |
| TMO280121P00460000 | 9/15 3:05 PM | 460.00 | 63.20 | 47.4 | 56 | 0.00 | 0.00% | 0 | 1 | 33.56% | No |
| TMO280121P00480000 | 9/18 10:54 AM | 480.00 | 70.80 | 51 | 60 | 0.00 | 0.00% | 0 | 1 | 31.80% | No |
| TMO280121P00500000 | 10/23 1:41 PM | 500.00 | 52.50 | 49 | 58 | 0.00 | 0.00% | 11 | 12 | 27.95% | No |
| TMO280121P00530000 | 9/16 12:29 PM | 530.00 | 95.48 | 71 | 81 | 0.00 | 0.00% | 0 | 1 | 30.60% | No |
