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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC260515C00001000 | 11/4 10:45 AM | 1.00 | 5.60 | 4.5 | 5.6 | 0.00 | 0.00% | 4 | 12 | 150.00% | Yes |
| TMC260515C00002000 | 10/30 10:09 AM | 2.00 | 5.20 | 3.5 | 4.6 | 0.00 | 0.00% | 15 | 39 | 93.75% | Yes |
| TMC260515C00003000 | 11/5 2:07 PM | 3.00 | 3.30 | 3 | 3.5 | -0.50 | -13.16% | 17 | 435 | 97.85% | Yes |
| TMC260515C00004000 | 11/5 2:42 PM | 4.00 | 2.80 | 2.45 | 2.85 | 0.20 | 7.69% | 20 | 61 | 103.03% | Yes |
| TMC260515C00005000 | 11/5 2:16 PM | 5.00 | 2.40 | 2.05 | 2.4 | 0.29 | 13.74% | 7 | 399 | 108.79% | Yes |
| TMC260515C00006000 | 11/5 3:11 PM | 6.00 | 1.80 | 1.65 | 1.9 | -0.08 | -4.26% | 279 | 324 | 104.98% | No |
| TMC260515C00007000 | 11/5 1:14 PM | 7.00 | 1.47 | 1.4 | 1.65 | -0.02 | -1.34% | 251 | 911 | 108.79% | No |
| TMC260515C00008000 | 11/5 1:01 PM | 8.00 | 1.30 | 1.15 | 1.4 | 0.10 | 8.33% | 5 | 506 | 108.79% | No |
| TMC260515C00009000 | 11/5 1:11 PM | 9.00 | 1.10 | 1 | 1.2 | -0.02 | -1.79% | 20 | 836 | 110.35% | No |
| TMC260515C00010000 | 11/5 3:16 PM | 10.00 | 0.98 | 0.9 | 1.05 | 0.01 | 1.03% | 74 | 1952 | 112.70% | No |
| TMC260515C00011000 | 11/5 3:12 PM | 11.00 | 0.85 | 0.55 | 0.9 | -0.04 | -4.49% | 29 | 4511 | 105.66% | No |
| TMC260515C00012000 | 11/4 10:02 AM | 12.00 | 0.80 | 0.7 | 0.9 | 0.00 | 0.00% | 1 | 6486 | 117.48% | No |
| TMC260515C00013000 | 11/4 3:14 PM | 13.00 | 0.76 | 0.6 | 1.05 | 0.00 | 0.00% | 2 | 454 | 125.39% | No |
| TMC260515C00014000 | 11/4 10:29 AM | 14.00 | 0.70 | 0.55 | 1 | 0.00 | 0.00% | 1 | 5 | 127.93% | No |
| TMC260515C00015000 | 11/4 10:08 AM | 15.00 | 0.70 | 0.45 | 0.9 | 0.00 | 0.00% | 70 | 485 | 126.47% | No |
| TMC260515C00016000 | 11/5 10:03 AM | 16.00 | 0.56 | 0.45 | 0.75 | -0.03 | -5.08% | 13 | 510 | 125.98% | No |
| TMC260515C00017000 | 10/29 12:10 PM | 17.00 | 0.85 | 0.4 | 0.9 | 0.00 | 0.00% | 6 | 38 | 133.69% | No |
| TMC260515C00018000 | 10/27 3:23 PM | 18.00 | 0.85 | 0.35 | 0.75 | 0.00 | 0.00% | 2 | 17 | 130.47% | No |
| TMC260515C00019000 | 11/5 9:56 AM | 19.00 | 0.35 | 0.3 | 0.65 | -0.15 | -30.00% | 4 | 364 | 128.32% | No |
| TMC260515C00020000 | 11/3 9:30 AM | 20.00 | 0.65 | 0.3 | 0.7 | 0.00 | 0.00% | 1 | 469 | 133.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC260515P00003000 | 9/19 3:16 PM | 3.00 | 0.35 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 1 | 123.63% | No |
| TMC260515P00004000 | 10/31 12:05 PM | 4.00 | 0.51 | 0.4 | 0.9 | 0.00 | 0.00% | 2 | 51 | 103.13% | No |
| TMC260515P00005000 | 11/5 2:51 PM | 5.00 | 1.17 | 1.05 | 1.2 | 0.15 | 14.71% | 1 | 19 | 101.76% | No |
| TMC260515P00006000 | 11/5 3:07 PM | 6.00 | 1.75 | 1.65 | 1.8 | 0.35 | 25.00% | 30 | 64 | 101.95% | No |
| TMC260515P00007000 | 11/5 2:51 PM | 7.00 | 2.43 | 2.35 | 2.55 | 0.23 | 10.45% | 1 | 255 | 104.39% | Yes |
| TMC260515P00008000 | 10/29 3:23 PM | 8.00 | 2.83 | 2.9 | 3.6 | 0.00 | 0.00% | 10 | 244 | 107.32% | Yes |
| TMC260515P00009000 | 11/3 12:03 PM | 9.00 | 3.90 | 3.9 | 4.4 | 0.00 | 0.00% | 3 | 14 | 113.28% | Yes |
| TMC260515P00010000 | 10/31 11:48 AM | 10.00 | 4.31 | 4.7 | 5.2 | 0.00 | 0.00% | 1 | 13 | 111.23% | Yes |
| TMC260515P00011000 | 10/15 2:16 PM | 11.00 | 4.32 | 5.6 | 6.1 | 0.00 | 0.00% | 0 | 1 | 113.48% | Yes |
| TMC260515P00015000 | 10/15 12:44 PM | 15.00 | 7.50 | 8.7 | 10.2 | 0.00 | 0.00% | 2 | 4 | 110.55% | Yes |
| TMC260515P00016000 | 10/10 12:43 PM | 16.00 | 8.30 | 9.6 | 11.1 | 0.00 | 0.00% | 0 | 1 | 106.93% | Yes |
| TMC260515P00018000 | 10/16 11:42 AM | 18.00 | 10.60 | 11.1 | 13.5 | 0.00 | 0.00% | 5 | 9 | 110.16% | Yes |
| TMC260515P00019000 | 10/10 2:00 PM | 19.00 | 11.00 | 12.1 | 14.4 | 0.00 | 0.00% | 0 | 2 | 108.59% | Yes |
| TMC260515P00020000 | 10/15 9:55 AM | 20.00 | 11.50 | 13 | 15.4 | 0.00 | 0.00% | 0 | 3 | 106.25% | Yes |
