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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC260116C00000500 | 10/22 3:59 PM | 0.50 | 6.62 | 4.9 | 6.1 | 0.00 | 0.00% | 45 | 595 | 50.00% | Yes |
| TMC260116C00001000 | 11/4 10:21 AM | 1.00 | 5.20 | 4.9 | 5.5 | 0.00 | 0.00% | 1 | 2587 | 354.69% | Yes |
| TMC260116C00001500 | 11/5 11:33 AM | 1.50 | 4.59 | 4.4 | 4.7 | -0.41 | -8.20% | 1 | 8965 | 190.62% | Yes |
| TMC260116C00002000 | 10/31 10:47 AM | 2.00 | 5.12 | 3.5 | 4.6 | 0.00 | 0.00% | 2 | 2870 | 153.13% | Yes |
| TMC260116C00002500 | 11/5 9:46 AM | 2.50 | 3.60 | 3 | 3.7 | -0.91 | -20.18% | 5 | 1338 | 178.91% | Yes |
| TMC260116C00003000 | 11/5 3:31 PM | 3.00 | 3.05 | 2.95 | 3.2 | -0.05 | -1.61% | 18 | 2981 | 111.33% | Yes |
| TMC260116C00003500 | 11/4 9:48 AM | 3.50 | 2.85 | 2.1 | 3.2 | 0.00 | 0.00% | 2 | 2318 | 110.16% | Yes |
| TMC260116C00004000 | 11/5 3:32 PM | 4.00 | 2.21 | 2.1 | 2.35 | -0.04 | -1.78% | 78 | 3282 | 102.73% | Yes |
| TMC260116C00004500 | 11/5 10:04 AM | 4.50 | 2.01 | 1.7 | 1.95 | -0.99 | -33.00% | 500 | 5815 | 95.70% | Yes |
| TMC260116C00005000 | 11/5 3:33 PM | 5.00 | 1.56 | 1.45 | 1.65 | 0.00 | 0.00% | 42 | 12487 | 100.59% | Yes |
| TMC260116C00005500 | 11/3 10:41 AM | 5.50 | 1.67 | 1.25 | 1.55 | 0.00 | 0.00% | 40 | 1670 | 112.31% | Yes |
| TMC260116C00006000 | 11/5 3:40 PM | 6.00 | 1.12 | 1.05 | 1.2 | -0.03 | -2.61% | 61 | 4317 | 106.84% | No |
| TMC260116C00007000 | 11/5 3:47 PM | 7.00 | 0.75 | 0.7 | 0.8 | -0.12 | -13.79% | 68 | 6552 | 103.91% | No |
| TMC260116C00008000 | 11/5 2:17 PM | 8.00 | 0.60 | 0.5 | 0.6 | 0.00 | 0.00% | 160 | 12635 | 107.81% | No |
| TMC260116C00009000 | 11/5 3:17 PM | 9.00 | 0.47 | 0.4 | 0.5 | -0.03 | -6.00% | 65 | 11905 | 115.23% | No |
| TMC260116C00010000 | 11/5 2:56 PM | 10.00 | 0.40 | 0.35 | 0.4 | 0.00 | 0.00% | 132 | 6239 | 121.29% | No |
| TMC260116C00011000 | 11/5 2:49 PM | 11.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 35 | 2874 | 124.22% | No |
| TMC260116C00012000 | 11/5 11:39 AM | 12.00 | 0.23 | 0 | 0.3 | -0.02 | -8.00% | 51 | 3999 | 111.33% | No |
| TMC260116C00013000 | 11/5 1:26 PM | 13.00 | 0.22 | 0.15 | 0.25 | -0.01 | -4.35% | 2 | 2343 | 128.91% | No |
| TMC260116C00014000 | 11/5 2:26 PM | 14.00 | 0.18 | 0.15 | 0.25 | 0.03 | 20.00% | 14 | 2290 | 136.72% | No |
| TMC260116C00015000 | 11/5 2:26 PM | 15.00 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 8 | 9768 | 144.14% | No |
| TMC260116C00016000 | 11/4 3:17 PM | 16.00 | 0.20 | 0.1 | 0.35 | 0.00 | 0.00% | 1 | 2151 | 155.08% | No |
| TMC260116C00017000 | 11/4 3:17 PM | 17.00 | 0.20 | 0.05 | 0.7 | 0.00 | 0.00% | 1 | 199 | 183.98% | No |
| TMC260116C00018000 | 11/4 11:30 AM | 18.00 | 0.38 | 0 | 0.75 | 0.00 | 0.00% | 1 | 57 | 190.23% | No |
| TMC260116C00019000 | 11/4 3:18 PM | 19.00 | 0.05 | 0 | 0.25 | -0.09 | -64.29% | 6 | 2574 | 152.34% | No |
| TMC260116C00020000 | 11/4 3:21 PM | 20.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 150 | 304 | 197.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC260116P00000500 | 8/7 9:30 AM | 0.50 | 0.02 | 0 | 0.5 | 0.00 | 0.00% | 1 | 10148 | 590.63% | No |
| TMC260116P00001000 | 7/7 11:36 AM | 1.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 3306 | 268.75% | No |
| TMC260116P00001500 | 7/21 9:30 AM | 1.50 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 2 | 284 | 342.19% | No |
| TMC260116P00002000 | 10/13 2:55 PM | 2.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 50 | 321 | 134.38% | No |
| TMC260116P00002500 | 10/7 12:12 PM | 2.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 10 | 2567 | 107.81% | No |
| TMC260116P00003000 | 10/21 2:23 PM | 3.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2408 | 101.56% | No |
| TMC260116P00003500 | 11/3 3:56 PM | 3.50 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 1 | 1409 | 103.91% | No |
| TMC260116P00004000 | 10/31 9:59 AM | 4.00 | 0.13 | 0.1 | 0.25 | 0.00 | 0.00% | 3 | 716 | 93.36% | No |
| TMC260116P00004500 | 11/4 1:40 PM | 4.50 | 0.40 | 0.3 | 0.4 | 0.00 | 0.00% | 10 | 116 | 99.22% | No |
| TMC260116P00005000 | 11/5 3:23 PM | 5.00 | 0.55 | 0.5 | 0.6 | 0.00 | 0.00% | 9 | 1543 | 100.59% | No |
| TMC260116P00005500 | 11/5 2:28 PM | 5.50 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 3 | 229 | 102.15% | No |
| TMC260116P00006000 | 11/5 12:30 PM | 6.00 | 1.10 | 1 | 1.1 | 0.05 | 4.76% | 10 | 2546 | 99.61% | No |
| TMC260116P00007000 | 11/5 12:13 PM | 7.00 | 1.80 | 1.7 | 1.8 | 0.03 | 1.69% | 11 | 898 | 103.91% | Yes |
| TMC260116P00008000 | 11/5 3:29 PM | 8.00 | 2.57 | 2.45 | 2.65 | 0.05 | 1.98% | 42 | 737 | 107.81% | Yes |
| TMC260116P00009000 | 11/5 3:11 PM | 9.00 | 3.66 | 3.3 | 3.6 | 0.96 | 35.56% | 5 | 1325 | 115.23% | Yes |
| TMC260116P00010000 | 11/5 12:47 PM | 10.00 | 4.40 | 4.2 | 4.6 | 0.05 | 1.15% | 5 | 1348 | 124.22% | Yes |
| TMC260116P00011000 | 10/20 3:49 PM | 11.00 | 3.90 | 4.7 | 5.8 | 0.00 | 0.00% | 66 | 177 | 117.19% | Yes |
| TMC260116P00012000 | 10/16 2:29 PM | 12.00 | 4.70 | 5.5 | 7 | 0.00 | 0.00% | 199 | 245 | 127.54% | Yes |
| TMC260116P00013000 | 10/17 11:25 AM | 13.00 | 5.90 | 6.4 | 7.9 | 0.00 | 0.00% | 63 | 133 | 119.92% | Yes |
| TMC260116P00014000 | 10/16 1:40 PM | 14.00 | 6.30 | 7.6 | 8.9 | 0.00 | 0.00% | 108 | 180 | 144.92% | Yes |
| TMC260116P00015000 | 10/10 1:57 PM | 15.00 | 6.80 | 8.4 | 9.8 | 0.00 | 0.00% | 10 | 30 | 123.83% | Yes |
| TMC260116P00016000 | 10/15 2:40 PM | 16.00 | 7.60 | 9.3 | 10.8 | 0.00 | 0.00% | 0 | 1 | 114.84% | Yes |
| TMC260116P00017000 | 10/16 11:28 AM | 17.00 | 9.00 | 10.1 | 12 | 0.00 | 0.00% | 0 | 6 | 120.31% | Yes |
| TMC260116P00019000 | 10/15 1:18 PM | 19.00 | 10.40 | 11.8 | 14.2 | 0.00 | 0.00% | 0 | 3 | 50.00% | Yes |
