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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251128C00002000 | 10/31 10:26 AM | 2.00 | 5.73 | 3.5 | 4.6 | 0.00 | 0.00% | 1 | 1 | 270.31% | Yes |
| TMC251128C00004000 | 10/31 10:04 AM | 4.00 | 3.70 | 0.95 | 2.35 | 0.00 | 0.00% | 16 | 16 | 217.97% | Yes |
| TMC251128C00004500 | 11/4 9:49 AM | 4.50 | 2.05 | 1.3 | 2 | 0.00 | 0.00% | 2 | 3 | 122.66% | Yes |
| TMC251128C00005000 | 11/4 12:48 PM | 5.00 | 1.35 | 0.95 | 1.6 | 0.00 | 0.00% | 6 | 8 | 120.31% | Yes |
| TMC251128C00005500 | 11/3 10:48 AM | 5.50 | 1.24 | 0.85 | 1.05 | 0.00 | 0.00% | 10 | 6 | 116.80% | Yes |
| TMC251128C00006000 | 10/10 9:30 AM | 6.00 | 4.50 | 0.6 | 0.75 | 0.00 | 0.00% | 0 | 1 | 112.70% | No |
| TMC251128C00006500 | 11/5 2:21 PM | 6.50 | 0.52 | 0.45 | 0.55 | -0.08 | -13.33% | 116 | 133 | 116.02% | No |
| TMC251128C00007000 | 11/4 1:26 PM | 7.00 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 5 | 62 | 115.23% | No |
| TMC251128C00007500 | 11/4 9:30 AM | 7.50 | 0.35 | 0.25 | 0.4 | 0.00 | 0.00% | 1 | 85 | 131.25% | No |
| TMC251128C00008000 | 11/4 3:53 PM | 8.00 | 0.24 | 0.15 | 0.3 | 0.00 | 0.00% | 10 | 570 | 128.13% | No |
| TMC251128C00008500 | 11/5 11:30 AM | 8.50 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 1 | 125 | 137.50% | No |
| TMC251128C00009000 | 11/5 11:51 AM | 9.00 | 0.20 | 0.1 | 0.2 | 0.02 | 11.11% | 1 | 496 | 137.89% | No |
| TMC251128C00009500 | 11/5 3:37 PM | 9.50 | 0.15 | 0.05 | 0.5 | 0.00 | 0.00% | 5 | 128 | 180.86% | No |
| TMC251128C00010000 | 11/5 2:14 PM | 10.00 | 0.05 | 0.05 | 0.25 | -0.06 | -54.55% | 40 | 431 | 160.55% | No |
| TMC251128C00010500 | 11/5 1:41 PM | 10.50 | 0.10 | 0 | 0.2 | -0.17 | -62.96% | 2 | 164 | 153.91% | No |
| TMC251128C00011000 | 11/5 11:17 AM | 11.00 | 0.05 | 0 | 0.2 | -0.31 | -86.11% | 13 | 122 | 163.28% | No |
| TMC251128C00011500 | 10/28 1:10 PM | 11.50 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 1 | 43 | 246.09% | No |
| TMC251128C00012000 | 10/29 10:13 AM | 12.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 134 | 232.03% | No |
| TMC251128C00012500 | 11/3 1:46 PM | 12.50 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 3 | 91 | 186.72% | No |
| TMC251128C00013000 | 11/5 1:46 PM | 13.00 | 0.06 | 0 | 0.25 | -0.14 | -70.00% | 2 | 38 | 203.13% | No |
| TMC251128C00014000 | 11/4 1:05 PM | 14.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 257 | 207.03% | No |
| TMC251128C00015000 | 11/4 12:10 PM | 15.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 5 | 514 | 246.88% | No |
| TMC251128C00017000 | 11/3 12:29 PM | 17.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 2 | 12 | 269.53% | No |
| TMC251128C00017500 | 10/14 10:53 AM | 17.50 | 0.75 | 0 | 0.35 | 0.00 | 0.00% | 0 | 10 | 274.22% | No |
| TMC251128C00018000 | 10/15 2:18 PM | 18.00 | 0.50 | 0 | 0.35 | 0.00 | 0.00% | 0 | 6 | 279.30% | No |
| TMC251128C00019000 | 11/3 12:29 PM | 19.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 2 | 67 | 288.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251128P00002000 | 10/31 10:26 AM | 2.00 | 0.39 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1 | 370.31% | No |
| TMC251128P00004500 | 10/28 9:30 AM | 4.50 | 0.14 | 0.05 | 0.25 | 0.00 | 0.00% | 8 | 12 | 122.66% | No |
| TMC251128P00005000 | 11/4 1:38 PM | 5.00 | 0.25 | 0.15 | 0.3 | 0.00 | 0.00% | 1 | 176 | 108.98% | No |
| TMC251128P00005500 | 11/4 11:01 AM | 5.50 | 0.35 | 0.35 | 0.5 | 0.00 | 0.00% | 1 | 100 | 112.50% | No |
| TMC251128P00006000 | 11/5 3:56 PM | 6.00 | 0.68 | 0.6 | 0.75 | 0.10 | 17.24% | 11 | 125 | 112.70% | No |
| TMC251128P00006500 | 11/5 2:13 PM | 6.50 | 1.02 | 0.9 | 1.05 | 0.07 | 7.37% | 7 | 5049 | 111.72% | Yes |
| TMC251128P00007000 | 11/4 9:30 AM | 7.00 | 1.30 | 1.3 | 1.55 | 0.00 | 0.00% | 1 | 167 | 128.52% | Yes |
| TMC251128P00007500 | 11/4 11:39 AM | 7.50 | 1.68 | 1.7 | 1.95 | 0.00 | 0.00% | 9 | 33 | 131.25% | Yes |
| TMC251128P00008000 | 11/5 3:56 PM | 8.00 | 2.22 | 2.1 | 2.6 | 0.50 | 29.07% | 10 | 80 | 153.91% | Yes |
| TMC251128P00008500 | 11/4 3:13 PM | 8.50 | 2.70 | 2.1 | 3.2 | 0.00 | 0.00% | 7 | 141 | 125.00% | Yes |
| TMC251128P00009000 | 10/27 3:59 PM | 9.00 | 2.55 | 2.5 | 3.7 | 0.00 | 0.00% | 8 | 266 | 123.44% | Yes |
| TMC251128P00009500 | 11/4 9:34 AM | 9.50 | 3.56 | 3 | 4.2 | 0.00 | 0.00% | 4 | 23 | 134.38% | Yes |
| TMC251128P00010000 | 11/4 12:05 PM | 10.00 | 4.10 | 3.5 | 4.7 | 0.00 | 0.00% | 10 | 5 | 144.53% | Yes |
| TMC251128P00010500 | 10/27 10:08 AM | 10.50 | 3.79 | 4 | 5.1 | 0.00 | 0.00% | 8 | 10 | 132.81% | Yes |
| TMC251128P00011000 | 10/28 10:11 AM | 11.00 | 4.60 | 4.5 | 5.6 | 0.00 | 0.00% | 3 | 5 | 140.63% | Yes |
