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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251121C00000500 | 9/3 9:32 AM | 0.50 | 5.00 | 6.5 | 7.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TMC251121C00001000 | 10/1 3:49 PM | 1.00 | 5.95 | 4.5 | 5.6 | 0.00 | 0.00% | 4 | 30 | 518.75% | Yes |
| TMC251121C00001500 | 9/22 10:37 AM | 1.50 | 4.40 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| TMC251121C00002000 | 10/21 11:22 AM | 2.00 | 5.60 | 3.5 | 4.6 | 0.00 | 0.00% | 3 | 515 | 325.00% | Yes |
| TMC251121C00002500 | 10/2 2:53 PM | 2.50 | 4.60 | 2.9 | 4.1 | 0.00 | 0.00% | 5 | 113 | 50.00% | Yes |
| TMC251121C00003000 | 11/3 2:04 PM | 3.00 | 3.53 | 2.4 | 3.6 | 0.00 | 0.00% | 2 | 451 | 50.00% | Yes |
| TMC251121C00003500 | 10/31 2:32 PM | 3.50 | 3.50 | 2 | 3.2 | 0.00 | 0.00% | 1 | 581 | 207.03% | Yes |
| TMC251121C00004000 | 10/28 10:08 AM | 4.00 | 2.85 | 1.7 | 2.4 | 0.00 | 0.00% | 1 | 810 | 137.50% | Yes |
| TMC251121C00004500 | 10/22 1:25 PM | 4.50 | 2.65 | 1.25 | 1.95 | 0.00 | 0.00% | 10 | 381 | 128.13% | Yes |
| TMC251121C00005000 | 11/5 2:17 PM | 5.00 | 1.15 | 1.05 | 1.25 | -0.10 | -8.00% | 2 | 1795 | 108.98% | Yes |
| TMC251121C00005500 | 11/5 3:43 PM | 5.50 | 0.87 | 0.75 | 1 | -0.11 | -11.22% | 13 | 893 | 123.44% | Yes |
| TMC251121C00006000 | 11/5 3:40 PM | 6.00 | 0.59 | 0.55 | 0.75 | -0.14 | -19.18% | 8 | 2806 | 130.08% | No |
| TMC251121C00006500 | 11/5 12:25 PM | 6.50 | 0.38 | 0.35 | 0.5 | -0.12 | -24.00% | 10 | 167 | 123.83% | No |
| TMC251121C00007000 | 11/5 3:41 PM | 7.00 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 110 | 4800 | 127.34% | No |
| TMC251121C00007500 | 11/5 2:38 PM | 7.50 | 0.20 | 0 | 0.35 | -0.06 | -23.08% | 62 | 868 | 120.70% | No |
| TMC251121C00008000 | 11/5 3:51 PM | 8.00 | 0.19 | 0.15 | 0.2 | -0.01 | -5.00% | 53 | 4192 | 140.23% | No |
| TMC251121C00008500 | 11/5 2:23 PM | 8.50 | 0.13 | 0 | 0.35 | -0.05 | -27.78% | 121 | 269 | 157.81% | No |
| TMC251121C00009000 | 11/5 3:44 PM | 9.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 391 | 3283 | 147.66% | No |
| TMC251121C00009500 | 11/4 9:36 AM | 9.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 69 | 242.97% | No |
| TMC251121C00010000 | 11/5 3:49 PM | 10.00 | 0.05 | 0 | 0.1 | -0.03 | -37.50% | 8075 | 12097 | 148.44% | No |
| TMC251121C00010500 | 11/5 1:46 PM | 10.50 | 0.06 | 0 | 0.2 | -0.17 | -73.91% | 2 | 34 | 184.38% | No |
| TMC251121C00011000 | 11/5 2:11 PM | 11.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 76 | 6824 | 168.75% | No |
| TMC251121C00012000 | 11/3 3:20 PM | 12.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 24 | 1824 | 186.72% | No |
| TMC251121C00012500 | 11/3 12:32 PM | 12.50 | 0.07 | 0 | 0.35 | 0.00 | 0.00% | 2 | 10 | 255.08% | No |
| TMC251121C00013000 | 11/4 12:50 PM | 13.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 602 | 243.75% | No |
| TMC251121C00014000 | 11/3 10:16 AM | 14.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 9 | 3609 | 248.44% | No |
| TMC251121C00015000 | 11/5 10:12 AM | 15.00 | 0.04 | 0 | 0.15 | -0.01 | -20.00% | 3 | 11695 | 248.44% | No |
| TMC251121C00016000 | 10/30 12:37 PM | 16.00 | 0.35 | 0 | 0.35 | 0.00 | 0.00% | 2 | 275 | 310.16% | No |
| TMC251121C00017000 | 10/20 12:28 PM | 17.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 2 | 135 | 332.81% | No |
| TMC251121C00018000 | 10/30 11:14 AM | 18.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 102 | 370 | 335.16% | No |
| TMC251121C00019000 | 10/23 3:14 PM | 19.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 16 | 938 | 346.09% | No |
| TMC251121C00020000 | 11/5 1:47 PM | 20.00 | 0.02 | 0 | 0.2 | -0.08 | -80.00% | 2 | 17 | 318.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251121P00000500 | 5/28 12:34 PM | 0.50 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1165 | 1165 | 743.75% | No |
| TMC251121P00001000 | 11/5 1:34 PM | 1.00 | 0.02 | 0 | 0.2 | -0.73 | -97.33% | 2 | 32 | 612.50% | No |
| TMC251121P00001500 | 6/6 11:51 AM | 1.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 5 | 0 | 725.00% | No |
| TMC251121P00002000 | 8/19 10:24 AM | 2.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 100 | 143 | 381.25% | No |
| TMC251121P00002500 | 10/15 3:55 PM | 2.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 111 | 231.25% | No |
| TMC251121P00003000 | 10/8 3:56 PM | 3.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 2 | 193 | 285.94% | No |
| TMC251121P00003500 | 11/4 2:19 PM | 3.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 4723 | 150.00% | No |
| TMC251121P00004000 | 11/4 9:30 AM | 4.00 | 0.26 | 0 | 0.1 | 0.00 | 0.00% | 10 | 763 | 137.50% | No |
| TMC251121P00004500 | 10/30 3:09 PM | 4.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 12 | 461 | 128.13% | No |
| TMC251121P00005000 | 11/5 3:30 PM | 5.00 | 0.15 | 0.1 | 0.2 | -0.06 | -28.57% | 11 | 5790 | 108.98% | No |
| TMC251121P00005500 | 11/5 1:08 PM | 5.50 | 0.35 | 0.25 | 0.4 | -0.03 | -7.89% | 11 | 1823 | 112.50% | No |
| TMC251121P00006000 | 11/5 3:05 PM | 6.00 | 0.50 | 0.5 | 0.7 | -0.15 | -23.08% | 11 | 2608 | 119.92% | No |
| TMC251121P00006500 | 11/5 10:13 AM | 6.50 | 1.15 | 0.85 | 1 | 0.25 | 27.78% | 1 | 182 | 123.83% | Yes |
| TMC251121P00007000 | 11/5 9:52 AM | 7.00 | 1.35 | 1.2 | 1.45 | 0.00 | 0.00% | 6 | 3899 | 132.81% | Yes |
| TMC251121P00007500 | 11/5 12:06 PM | 7.50 | 1.72 | 1.6 | 1.85 | 0.66 | 62.26% | 3 | 466 | 133.59% | Yes |
| TMC251121P00008000 | 11/4 1:59 PM | 8.00 | 2.13 | 1.95 | 2.5 | 0.00 | 0.00% | 31 | 1889 | 153.91% | Yes |
| TMC251121P00008500 | 10/24 12:56 PM | 8.50 | 1.80 | 2 | 3.2 | 0.00 | 0.00% | 22 | 345 | 132.81% | Yes |
| TMC251121P00009000 | 11/5 3:30 PM | 9.00 | 3.13 | 2.85 | 3.4 | 0.13 | 4.33% | 10 | 1288 | 157.03% | Yes |
| TMC251121P00009500 | 10/22 2:39 PM | 9.50 | 2.83 | 3 | 4.1 | 0.00 | 0.00% | 0 | 1 | 137.50% | Yes |
| TMC251121P00010000 | 11/5 3:07 PM | 10.00 | 4.07 | 3.9 | 4.2 | 0.52 | 14.65% | 3 | 623 | 148.44% | Yes |
| TMC251121P00011000 | 10/27 11:55 AM | 11.00 | 4.46 | 4.7 | 5.6 | 0.00 | 0.00% | 1 | 237 | 215.63% | Yes |
| TMC251121P00012000 | 10/15 9:48 AM | 12.00 | 3.20 | 5.3 | 6.7 | 0.00 | 0.00% | 10 | 146 | 50.00% | Yes |
| TMC251121P00013000 | 10/27 9:30 AM | 13.00 | 6.20 | 6.3 | 7.7 | 0.00 | 0.00% | 2 | 24 | 100.00% | Yes |
| TMC251121P00014000 | 10/15 10:16 AM | 14.00 | 4.80 | 7.3 | 8.7 | 0.00 | 0.00% | 8 | 0 | 100.00% | Yes |
| TMC251121P00015000 | 11/4 2:24 PM | 15.00 | 9.10 | 8.3 | 9.7 | 0.00 | 0.00% | 1 | 11 | 100.00% | Yes |
| TMC251121P00016000 | 10/9 9:41 AM | 16.00 | 6.88 | 9.3 | 10.7 | 0.00 | 0.00% | 0 | 0 | 100.00% | Yes |
| TMC251121P00019000 | 10/29 2:33 PM | 19.00 | 12.20 | 12 | 14.2 | 0.00 | 0.00% | 1 | 6 | 309.38% | Yes |
