Explore strikes, OI, IV and strategy data for TMC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251107C00001000 | 11/5 12:17 PM | 1.00 | 5.02 | 4.7 | 5.4 | 0.12 | 2.45% | 22 | 24 | 1475.00% | Yes |
| TMC251107C00001500 | 11/5 1:20 PM | 1.50 | 4.90 | 4 | 4.9 | 0.00 | 0.00% | 3 | 6 | 2106.25% | Yes |
| TMC251107C00004000 | 10/23 3:29 PM | 4.00 | 3.32 | 1.7 | 2.4 | 0.00 | 0.00% | 1 | 1 | 387.50% | Yes |
| TMC251107C00005000 | 11/5 12:47 PM | 5.00 | 0.93 | 0.9 | 1.1 | -0.07 | -7.00% | 1 | 14 | 50.00% | Yes |
| TMC251107C00006000 | 11/5 3:31 PM | 6.00 | 0.22 | 0.15 | 0.25 | -0.01 | -4.35% | 66 | 163 | 112.50% | No |
| TMC251107C00006500 | 11/5 2:46 PM | 6.50 | 0.06 | 0.05 | 0.1 | -0.04 | -40.00% | 127 | 356 | 134.38% | No |
| TMC251107C00007000 | 11/5 2:55 PM | 7.00 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 109 | 2261 | 146.88% | No |
| TMC251107C00007500 | 11/5 11:12 AM | 7.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 11 | 1753 | 193.75% | No |
| TMC251107C00008000 | 11/5 11:51 AM | 8.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 2 | 1217 | 237.50% | No |
| TMC251107C00008500 | 11/4 9:47 AM | 8.50 | 0.04 | 0 | 0.1 | 0.02 | 100.00% | 6 | 794 | 315.63% | No |
| TMC251107C00009000 | 11/5 11:18 AM | 9.00 | 0.03 | 0 | 0.2 | 0.01 | 50.00% | 10 | 1098 | 417.19% | No |
| TMC251107C00009500 | 11/5 1:47 PM | 9.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 4 | 531 | 337.50% | No |
| TMC251107C00010000 | 11/4 1:09 PM | 10.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 6 | 1055 | 368.75% | No |
| TMC251107C00010500 | 10/31 10:27 AM | 10.50 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 25 | 502 | 551.56% | No |
| TMC251107C00011000 | 10/30 9:58 AM | 11.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 9 | 421.88% | No |
| TMC251107C00012000 | 11/3 3:35 PM | 12.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 30 | 3065 | 468.75% | No |
| TMC251107C00012500 | 10/31 3:37 PM | 12.50 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 15 | 121 | 550.00% | No |
| TMC251107C00013000 | 10/21 9:59 AM | 13.00 | 0.15 | 0 | 0.05 | 0.00 | 0.00% | 1 | 91 | 512.50% | No |
| TMC251107C00014000 | 11/4 11:25 AM | 14.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 1 | 94 | 615.63% | No |
| TMC251107C00015000 | 10/28 11:32 AM | 15.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 341 | 587.50% | No |
| TMC251107C00016000 | 10/23 3:26 PM | 16.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 2 | 5 | 1160.94% | No |
| TMC251107C00017000 | 10/14 9:54 AM | 17.00 | 0.41 | 0 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1017.19% | No |
| TMC251107C00019000 | 10/16 12:53 PM | 19.00 | 0.14 | 0 | 0.15 | 0.00 | 0.00% | 0 | 28 | 831.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251107P00001500 | 11/4 10:35 AM | 1.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3 | 1000.00% | No |
| TMC251107P00004500 | 11/3 11:09 AM | 4.50 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 5 | 6 | 331.25% | No |
| TMC251107P00005000 | 11/5 11:26 AM | 5.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 20 | 5125 | 175.00% | No |
| TMC251107P00005500 | 11/5 3:29 PM | 5.50 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 17 | 183 | 99.22% | No |
| TMC251107P00006000 | 11/5 3:59 PM | 6.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 90 | 861 | 112.50% | No |
| TMC251107P00006500 | 11/5 1:11 PM | 6.50 | 0.60 | 0.5 | 0.65 | -0.02 | -3.23% | 40 | 422 | 135.16% | Yes |
| TMC251107P00007000 | 11/5 3:17 PM | 7.00 | 1.02 | 0.9 | 1.1 | 0.07 | 7.37% | 3 | 852 | 50.00% | Yes |
| TMC251107P00007500 | 11/5 1:22 PM | 7.50 | 1.52 | 1.4 | 1.65 | 0.22 | 16.92% | 61 | 153 | 193.75% | Yes |
| TMC251107P00008000 | 11/5 12:47 PM | 8.00 | 2.10 | 1.9 | 2.15 | 0.10 | 5.00% | 5 | 160 | 237.50% | Yes |
| TMC251107P00008500 | 11/4 10:31 AM | 8.50 | 2.40 | 2 | 3.2 | 0.00 | 0.00% | 5 | 131 | 376.56% | Yes |
| TMC251107P00009000 | 11/3 3:00 PM | 9.00 | 2.39 | 2.85 | 3.5 | 0.00 | 0.00% | 10 | 58 | 490.63% | Yes |
| TMC251107P00009500 | 11/5 1:05 PM | 9.50 | 2.90 | 2.95 | 4 | 0.30 | 11.54% | 1 | 12 | 770.31% | Yes |
| TMC251107P00010000 | 10/30 11:57 AM | 10.00 | 2.98 | 3.4 | 4.6 | 0.00 | 0.00% | 2 | 67 | 100.00% | Yes |
| TMC251107P00010500 | 10/20 10:00 AM | 10.50 | 2.64 | 3.9 | 5.1 | 0.00 | 0.00% | 1 | 0 | 100.00% | Yes |
| TMC251107P00012000 | 10/17 11:01 AM | 12.00 | 3.90 | 5.2 | 6.7 | 0.00 | 0.00% | 1 | 0 | 1086.72% | Yes |
| TMC251107P00013000 | 10/14 1:58 PM | 13.00 | 3.11 | 6.3 | 7.7 | 0.00 | 0.00% | 0 | 1 | 200.00% | Yes |
| TMC251107P00015000 | 10/16 12:43 PM | 15.00 | 6.50 | 8.3 | 9.7 | 0.00 | 0.00% | 0 | 0 | 200.00% | Yes |
