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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251219C00003000 | 11/4 2:59 PM | 3.00 | 2.85 | 2.5 | 3.6 | 0.00 | 0.00% | 1 | 0 | 129.69% | Yes |
| TMC251219C00004000 | 11/4 9:50 AM | 4.00 | 2.40 | 1.8 | 2.5 | 0.00 | 0.00% | 1 | 20 | 113.28% | Yes |
| TMC251219C00005000 | 11/3 9:30 AM | 5.00 | 2.35 | 1.3 | 1.55 | 0.00 | 0.00% | 1 | 6 | 110.16% | Yes |
| TMC251219C00006000 | 11/5 1:46 PM | 6.00 | 0.95 | 0.7 | 1 | 0.00 | 0.00% | 2 | 40 | 102.73% | No |
| TMC251219C00007000 | 11/5 3:04 PM | 7.00 | 0.65 | 0.5 | 0.65 | -0.02 | -2.99% | 5 | 134 | 111.52% | No |
| TMC251219C00008000 | 11/5 2:29 PM | 8.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 29 | 283 | 117.97% | No |
| TMC251219C00009000 | 11/5 3:26 PM | 9.00 | 0.27 | 0.25 | 0.3 | -0.03 | -10.00% | 25 | 685 | 121.48% | No |
| TMC251219C00010000 | 11/5 1:34 PM | 10.00 | 0.25 | 0.2 | 0.3 | 0.00 | 0.00% | 69 | 845 | 135.16% | No |
| TMC251219C00011000 | 11/5 3:02 PM | 11.00 | 0.21 | 0.1 | 0.25 | -0.04 | -16.00% | 2 | 365 | 135.55% | No |
| TMC251219C00012000 | 11/3 10:26 AM | 12.00 | 0.21 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 74 | 188.67% | No |
| TMC251219C00013000 | 11/4 3:14 PM | 13.00 | 0.24 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 387 | 200.98% | No |
| TMC251219C00014000 | 10/20 12:05 PM | 14.00 | 0.50 | 0 | 0.4 | 0.00 | 0.00% | 6 | 15 | 175.00% | No |
| TMC251219C00015000 | 11/4 11:10 AM | 15.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 16 | 2544 | 172.27% | No |
| TMC251219C00016000 | 10/28 11:11 AM | 16.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 62 | 226.95% | No |
| TMC251219C00017000 | 10/24 10:18 AM | 17.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 5 | 3 | 235.55% | No |
| TMC251219C00018000 | 10/21 10:32 AM | 18.00 | 0.20 | 0 | 0.35 | 0.00 | 0.00% | 0 | 224 | 201.95% | No |
| TMC251219C00019000 | 10/23 10:34 AM | 19.00 | 0.40 | 0 | 0.35 | 0.00 | 0.00% | 0 | 2 | 208.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC251219P00005000 | 11/5 3:57 PM | 5.00 | 0.35 | 0.35 | 0.4 | -0.05 | -12.50% | 12 | 85 | 102.34% | No |
| TMC251219P00006000 | 11/5 2:39 PM | 6.00 | 0.90 | 0.8 | 0.9 | 0.00 | 0.00% | 11 | 104 | 102.73% | No |
| TMC251219P00007000 | 11/5 11:15 AM | 7.00 | 1.60 | 1.5 | 1.65 | 0.17 | 11.89% | 151 | 393 | 111.52% | Yes |
| TMC251219P00008000 | 11/3 2:20 PM | 8.00 | 2.10 | 2.3 | 2.6 | 0.00 | 0.00% | 14 | 698 | 124.81% | Yes |
| TMC251219P00009000 | 11/3 3:00 PM | 9.00 | 2.74 | 3.2 | 3.5 | 0.00 | 0.00% | 10 | 405 | 133.20% | Yes |
| TMC251219P00010000 | 10/29 3:15 PM | 10.00 | 3.50 | 3.6 | 4.8 | 0.00 | 0.00% | 49 | 60 | 126.17% | Yes |
| TMC251219P00011000 | 10/27 11:55 AM | 11.00 | 4.64 | 4.6 | 5.7 | 0.00 | 0.00% | 1 | 4 | 130.08% | Yes |
| TMC251219P00012000 | 10/21 12:39 PM | 12.00 | 4.75 | 5.4 | 6.8 | 0.00 | 0.00% | 0 | 7 | 129.69% | Yes |
