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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251114C00003000 | 10/13 12:56 PM | 3.00 | 7.73 | 2.4 | 3.6 | 0.00 | 0.00% | 0 | 1 | 50.00% | Yes |
| TMC251114C00003500 | 10/14 12:54 PM | 3.50 | 7.13 | 2 | 3.2 | 0.00 | 0.00% | 0 | 2 | 276.56% | Yes |
| TMC251114C00005000 | 11/4 12:17 PM | 5.00 | 1.23 | 0.95 | 1.5 | 0.00 | 0.00% | 2 | 23 | 174.22% | Yes |
| TMC251114C00005500 | 11/5 2:55 PM | 5.50 | 0.75 | 0.65 | 0.85 | -0.40 | -34.78% | 7 | 1 | 127.34% | Yes |
| TMC251114C00006000 | 11/5 3:33 PM | 6.00 | 0.45 | 0.35 | 0.5 | -0.15 | -25.00% | 4 | 20 | 113.28% | No |
| TMC251114C00006500 | 11/5 12:26 PM | 6.50 | 0.27 | 0.2 | 0.3 | -0.08 | -22.86% | 39 | 41 | 117.19% | No |
| TMC251114C00007000 | 11/5 3:52 PM | 7.00 | 0.17 | 0.15 | 0.25 | -0.07 | -29.17% | 101 | 299 | 139.06% | No |
| TMC251114C00007500 | 11/5 3:07 PM | 7.50 | 0.15 | 0.1 | 0.2 | -0.02 | -11.76% | 17 | 378 | 151.95% | No |
| TMC251114C00008000 | 11/5 3:59 PM | 8.00 | 0.08 | 0.05 | 0.1 | -0.02 | -20.00% | 50 | 550 | 143.75% | No |
| TMC251114C00008500 | 11/5 1:54 PM | 8.50 | 0.10 | 0.05 | 0.1 | -0.01 | -9.09% | 2 | 134 | 164.06% | No |
| TMC251114C00009000 | 11/5 1:48 PM | 9.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 35 | 220 | 167.19% | No |
| TMC251114C00009500 | 11/5 12:03 PM | 9.50 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 12 | 492 | 182.81% | No |
| TMC251114C00010000 | 11/4 10:42 AM | 10.00 | 0.02 | 0 | 0.4 | 0.00 | 0.00% | 1 | 591 | 278.91% | No |
| TMC251114C00010500 | 11/4 9:37 AM | 10.50 | 0.07 | 0 | 0.05 | 0.00 | 0.00% | 4 | 117 | 187.50% | No |
| TMC251114C00011000 | 11/5 11:57 AM | 11.00 | 0.04 | 0 | 0.05 | -0.22 | -84.62% | 25 | 244 | 198.44% | No |
| TMC251114C00012000 | 11/3 10:20 AM | 12.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 7 | 675 | 221.88% | No |
| TMC251114C00012500 | 10/27 10:37 AM | 12.50 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 1 | 24 | 339.84% | No |
| TMC251114C00013000 | 10/16 9:58 AM | 13.00 | 0.70 | 0 | 0.25 | 0.00 | 0.00% | 1 | 65 | 325.00% | No |
| TMC251114C00014000 | 10/21 12:41 PM | 14.00 | 0.16 | 0 | 0.35 | 0.00 | 0.00% | 1 | 27 | 374.22% | No |
| TMC251114C00015000 | 10/22 10:40 AM | 15.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 9 | 463 | 394.53% | No |
| TMC251114C00019000 | 11/3 12:20 PM | 19.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 2 | 13 | 460.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251114P00005000 | 11/5 12:36 PM | 5.00 | 0.12 | 0.05 | 0.15 | 0.02 | 20.00% | 40 | 112 | 124.22% | No |
| TMC251114P00005500 | 11/5 3:30 PM | 5.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 60 | 179 | 111.72% | No |
| TMC251114P00006000 | 11/5 3:08 PM | 6.00 | 0.41 | 0.35 | 0.5 | -0.05 | -10.87% | 76 | 5187 | 113.28% | No |
| TMC251114P00006500 | 11/5 3:56 PM | 6.50 | 0.78 | 0.7 | 0.9 | 0.08 | 11.43% | 73 | 79 | 130.86% | Yes |
| TMC251114P00007000 | 11/4 3:45 PM | 7.00 | 1.20 | 1.1 | 1.35 | 0.00 | 0.00% | 5 | 941 | 146.88% | Yes |
| TMC251114P00007500 | 11/5 1:22 PM | 7.50 | 1.68 | 1.5 | 1.85 | 0.06 | 3.70% | 4 | 1248 | 160.94% | Yes |
| TMC251114P00008000 | 11/5 3:56 PM | 8.00 | 2.12 | 1.85 | 2.2 | 0.37 | 21.14% | 12 | 174 | 110.94% | Yes |
| TMC251114P00008500 | 11/3 1:38 PM | 8.50 | 2.05 | 2 | 3.2 | 0.00 | 0.00% | 8 | 33 | 177.34% | Yes |
| TMC251114P00009000 | 11/5 3:11 PM | 9.00 | 3.26 | 2.95 | 3.6 | 0.31 | 10.51% | 5 | 327 | 268.75% | Yes |
| TMC251114P00009500 | 11/4 9:30 AM | 9.50 | 3.40 | 2.9 | 4.1 | 0.00 | 0.00% | 5 | 13 | 50.00% | Yes |
| TMC251114P00010000 | 10/30 9:40 AM | 10.00 | 3.04 | 3.4 | 4.6 | 0.00 | 0.00% | 1 | 3 | 50.00% | Yes |
| TMC251114P00010500 | 10/17 11:35 AM | 10.50 | 2.80 | 3.9 | 5.1 | 0.00 | 0.00% | 1 | 1 | 50.00% | Yes |
| TMC251114P00011000 | 10/22 1:09 PM | 11.00 | 4.00 | 4.4 | 5.6 | 0.00 | 0.00% | 2 | 11 | 100.00% | Yes |
| TMC251114P00012000 | 10/15 9:48 AM | 12.00 | 3.00 | 5.3 | 6.7 | 0.00 | 0.00% | 1 | 9 | 100.00% | Yes |
