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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC260220C00000500 | 8/29 10:09 AM | 0.50 | 4.51 | 4.4 | 7.8 | 0.00 | 0.00% | 5 | 4 | 0.00% | Yes |
| TMC260220C00001000 | 10/22 11:01 AM | 1.00 | 6.30 | 4.4 | 5.6 | 0.00 | 0.00% | 6 | 4 | 50.00% | Yes |
| TMC260220C00001500 | 11/5 3:04 PM | 1.50 | 4.40 | 4 | 5.1 | -0.50 | -10.20% | 23 | 23 | 156.25% | Yes |
| TMC260220C00002000 | 10/15 11:01 AM | 2.00 | 8.40 | 3.5 | 4.6 | 0.00 | 0.00% | 1 | 71 | 125.00% | Yes |
| TMC260220C00002500 | 10/8 11:35 AM | 2.50 | 6.10 | 3 | 4.1 | 0.00 | 0.00% | 2 | 204 | 101.56% | Yes |
| TMC260220C00003000 | 11/5 12:22 PM | 3.00 | 3.09 | 2.95 | 3.3 | -0.21 | -6.36% | 10 | 3975 | 104.69% | Yes |
| TMC260220C00003500 | 10/30 1:34 PM | 3.50 | 3.70 | 2.2 | 3.3 | 0.00 | 0.00% | 1 | 10 | 107.81% | Yes |
| TMC260220C00004000 | 11/5 2:45 PM | 4.00 | 2.40 | 2 | 2.5 | 0.02 | 0.84% | 12 | 492 | 87.70% | Yes |
| TMC260220C00004500 | 11/4 9:30 AM | 4.50 | 2.15 | 1.9 | 2.35 | 0.00 | 0.00% | 1 | 79 | 111.13% | Yes |
| TMC260220C00005000 | 11/5 2:32 PM | 5.00 | 1.70 | 1.4 | 1.95 | -0.35 | -17.07% | 1 | 2109 | 94.14% | Yes |
| TMC260220C00005500 | 11/5 3:43 PM | 5.50 | 1.54 | 1.45 | 1.65 | -0.37 | -19.37% | 2 | 394 | 104.88% | Yes |
| TMC260220C00006000 | 11/5 3:50 PM | 6.00 | 1.30 | 1.25 | 1.4 | -0.05 | -3.70% | 20 | 3824 | 103.52% | No |
| TMC260220C00007000 | 11/5 1:32 PM | 7.00 | 1.05 | 0.95 | 1.1 | -0.03 | -2.78% | 56 | 2682 | 106.45% | No |
| TMC260220C00008000 | 11/5 2:41 PM | 8.00 | 0.85 | 0.75 | 1 | 0.00 | 0.00% | 5 | 5663 | 114.36% | No |
| TMC260220C00009000 | 11/5 2:51 PM | 9.00 | 0.68 | 0.6 | 0.75 | -0.09 | -11.69% | 2 | 536 | 113.67% | No |
| TMC260220C00010000 | 11/5 3:40 PM | 10.00 | 0.60 | 0.5 | 0.6 | 0.00 | 0.00% | 29 | 4986 | 115.63% | No |
| TMC260220C00011000 | 11/4 1:12 PM | 11.00 | 0.50 | 0.4 | 0.55 | 0.00 | 0.00% | 19 | 1280 | 119.34% | No |
| TMC260220C00012000 | 11/4 3:53 PM | 12.00 | 0.45 | 0 | 0.5 | 0.00 | 0.00% | 53 | 1093 | 104.69% | No |
| TMC260220C00013000 | 11/4 2:38 PM | 13.00 | 0.50 | 0.3 | 0.4 | 0.00 | 0.00% | 22 | 280 | 123.63% | No |
| TMC260220C00014000 | 11/5 3:54 PM | 14.00 | 0.35 | 0.3 | 0.35 | 0.00 | 0.00% | 14 | 4212 | 127.73% | No |
| TMC260220C00015000 | 11/5 11:03 AM | 15.00 | 0.30 | 0.15 | 0.35 | -0.06 | -16.67% | 10 | 1651 | 125.00% | No |
| TMC260220C00016000 | 10/30 3:51 PM | 16.00 | 0.50 | 0.15 | 0.75 | 0.00 | 0.00% | 2 | 45 | 153.52% | No |
| TMC260220C00017000 | 11/4 3:19 PM | 17.00 | 0.37 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 844 | 158.98% | No |
| TMC260220C00018000 | 11/4 2:47 PM | 18.00 | 0.70 | 0.1 | 0.75 | 0.00 | 0.00% | 5 | 46 | 161.52% | No |
| TMC260220C00019000 | 10/27 3:57 PM | 19.00 | 0.35 | 0.1 | 0.75 | 0.00 | 0.00% | 442 | 1236 | 166.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC260220P00002000 | 7/25 9:30 AM | 2.00 | 0.61 | 0 | 0.75 | 0.00 | 0.00% | 5 | 3 | 224.22% | No |
| TMC260220P00003000 | 11/5 3:13 PM | 3.00 | 0.13 | 0.1 | 0.2 | 0.08 | 160.00% | 2 | 24 | 110.55% | No |
| TMC260220P00003500 | 10/23 9:35 AM | 3.50 | 0.20 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 16 | 137.50% | No |
| TMC260220P00004000 | 11/5 3:30 PM | 4.00 | 0.42 | 0.3 | 0.55 | 0.11 | 35.48% | 10 | 73 | 110.55% | No |
| TMC260220P00004500 | 10/30 3:25 PM | 4.50 | 0.40 | 0.5 | 0.6 | 0.00 | 0.00% | 66 | 88 | 103.13% | No |
| TMC260220P00005000 | 10/30 3:05 PM | 5.00 | 0.60 | 0.7 | 0.85 | 0.00 | 0.00% | 2 | 373 | 103.52% | No |
| TMC260220P00005500 | 11/3 12:11 PM | 5.50 | 0.85 | 0.95 | 1.1 | 0.00 | 0.00% | 7 | 545 | 102.73% | No |
| TMC260220P00006000 | 11/5 11:44 AM | 6.00 | 1.30 | 1.25 | 1.4 | -0.05 | -3.70% | 47 | 509 | 103.52% | No |
| TMC260220P00007000 | 11/5 1:07 PM | 7.00 | 2.00 | 1.9 | 2.1 | 0.10 | 5.26% | 117 | 3720 | 104.49% | Yes |
| TMC260220P00008000 | 11/5 2:54 PM | 8.00 | 2.75 | 2.7 | 2.9 | -0.05 | -1.79% | 7 | 2195 | 108.50% | Yes |
| TMC260220P00009000 | 11/5 3:30 PM | 9.00 | 3.70 | 3.5 | 3.9 | 0.75 | 25.42% | 10 | 241 | 115.82% | Yes |
| TMC260220P00010000 | 11/5 3:07 PM | 10.00 | 4.57 | 4.4 | 4.8 | 0.87 | 23.51% | 1 | 209 | 119.92% | Yes |
| TMC260220P00011000 | 11/5 1:52 PM | 11.00 | 5.40 | 5.3 | 5.5 | 0.00 | 0.00% | 42 | 1775 | 112.11% | Yes |
| TMC260220P00012000 | 10/16 1:40 PM | 12.00 | 4.90 | 5.6 | 7.1 | 0.00 | 0.00% | 17 | 83 | 115.82% | Yes |
| TMC260220P00013000 | 10/16 2:41 PM | 13.00 | 5.80 | 6.6 | 8 | 0.00 | 0.00% | 86 | 93 | 118.16% | Yes |
| TMC260220P00014000 | 10/16 3:00 PM | 14.00 | 6.60 | 7.5 | 9 | 0.00 | 0.00% | 92 | 110 | 118.95% | Yes |
| TMC260220P00015000 | 10/8 11:36 AM | 15.00 | 7.40 | 8.5 | 9.9 | 0.00 | 0.00% | 0 | 19 | 118.36% | Yes |
| TMC260220P00016000 | 10/8 11:36 AM | 16.00 | 8.30 | 9.4 | 10.9 | 0.00 | 0.00% | 0 | 14 | 116.02% | Yes |
| TMC260220P00018000 | 10/27 9:30 AM | 18.00 | 11.50 | 10.9 | 13.3 | 0.00 | 0.00% | 0 | 1 | 115.63% | Yes |
