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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC270115C00000500 | 11/3 10:53 AM | 0.50 | 6.31 | 4.2 | 6 | 0.00 | 0.00% | 10 | 1789 | 800.00% | Yes |
| TMC270115C00001000 | 11/4 9:35 AM | 1.00 | 5.66 | 3.8 | 5.5 | 0.00 | 0.00% | 10 | 2670 | 214.45% | Yes |
| TMC270115C00001500 | 11/5 3:33 PM | 1.50 | 4.60 | 4.5 | 4.8 | -0.90 | -16.36% | 7 | 2488 | 101.17% | Yes |
| TMC270115C00002000 | 11/5 2:28 PM | 2.00 | 4.40 | 4.1 | 4.5 | 0.10 | 2.33% | 56 | 6433 | 101.95% | Yes |
| TMC270115C00002500 | 10/30 1:35 PM | 2.50 | 5.40 | 3.7 | 5.2 | 0.00 | 0.00% | 11 | 761 | 144.92% | Yes |
| TMC270115C00003000 | 11/4 3:36 PM | 3.00 | 3.76 | 2.55 | 4.4 | 0.00 | 0.00% | 1 | 2070 | 83.79% | Yes |
| TMC270115C00003500 | 10/29 1:00 PM | 3.50 | 4.40 | 2.3 | 4.6 | 0.00 | 0.00% | 5 | 1192 | 101.37% | Yes |
| TMC270115C00004000 | 11/4 2:42 PM | 4.00 | 3.20 | 3 | 4.2 | 0.00 | 0.00% | 1 | 1714 | 123.73% | Yes |
| TMC270115C00004500 | 11/4 1:50 PM | 4.50 | 3.50 | 1.85 | 3.9 | 0.00 | 0.00% | 3 | 877 | 93.55% | Yes |
| TMC270115C00005000 | 11/5 3:47 PM | 5.00 | 2.88 | 2.85 | 3 | -0.10 | -3.36% | 504 | 9792 | 105.57% | Yes |
| TMC270115C00005500 | 11/5 1:36 PM | 5.50 | 2.75 | 2.65 | 2.8 | -0.05 | -1.79% | 42 | 2710 | 103.71% | Yes |
| TMC270115C00006000 | 4/15 1:51 PM | 6.00 | 1.05 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.01% | No |
| TMC270115C00007000 | 11/5 2:49 PM | 7.00 | 2.50 | 2.35 | 2.5 | -0.05 | -1.96% | 33 | 6331 | 108.50% | No |
| TMC270115C00010000 | 11/5 2:39 PM | 10.00 | 1.98 | 1.85 | 2.05 | 0.05 | 2.59% | 29 | 4557 | 112.11% | No |
| TMC270115C00012000 | 11/5 1:38 PM | 12.00 | 1.70 | 1.65 | 1.8 | -0.07 | -3.95% | 17 | 2990 | 113.82% | No |
| TMC270115C00015000 | 11/5 3:48 PM | 15.00 | 1.50 | 0.9 | 1.7 | 0.10 | 7.14% | 13 | 3178 | 109.18% | No |
| TMC270115C00017000 | 11/5 10:04 AM | 17.00 | 1.06 | 1.2 | 1.5 | -0.27 | -20.30% | 500 | 3123 | 117.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC270115P00000500 | 11/5 11:29 AM | 0.50 | 0.25 | 0 | 0.15 | 0.20 | 400.00% | 20 | 153 | 156.25% | No |
| TMC270115P00001000 | 11/5 11:29 AM | 1.00 | 0.53 | 0.05 | 0.2 | 0.01 | 1.92% | 20 | 85 | 124.61% | No |
| TMC270115P00001500 | 11/3 11:53 AM | 1.50 | 0.32 | 0.1 | 0.6 | 0.00 | 0.00% | 20 | 128 | 135.16% | No |
| TMC270115P00002000 | 11/3 11:53 AM | 2.00 | 0.99 | 0.1 | 2 | 0.00 | 0.00% | 20 | 864 | 191.60% | No |
| TMC270115P00002500 | 10/15 10:16 AM | 2.50 | 1.00 | 0 | 2.5 | 0.00 | 0.00% | 1 | 96 | 174.41% | No |
| TMC270115P00003000 | 10/10 2:08 PM | 3.00 | 0.50 | 0.3 | 0.95 | 0.00 | 0.00% | 6 | 417 | 95.70% | No |
| TMC270115P00003500 | 10/6 1:52 PM | 3.50 | 0.74 | 0.4 | 3.1 | 0.00 | 0.00% | 10 | 67 | 157.03% | No |
| TMC270115P00004000 | 11/4 9:34 AM | 4.00 | 1.20 | 0.9 | 1.45 | 0.00 | 0.00% | 1 | 843 | 98.44% | No |
| TMC270115P00004500 | 10/15 9:53 AM | 4.50 | 1.20 | 0.15 | 2.45 | 0.00 | 0.00% | 10 | 744 | 89.65% | No |
| TMC270115P00005000 | 11/3 3:37 PM | 5.00 | 1.70 | 0.45 | 2.95 | 0.00 | 0.00% | 1 | 580 | 94.53% | No |
| TMC270115P00005500 | 10/31 11:53 AM | 5.50 | 1.93 | 2 | 2.2 | 0.00 | 0.00% | 3 | 684 | 97.95% | No |
| TMC270115P00007000 | 11/5 12:06 PM | 7.00 | 3.20 | 2.8 | 3.6 | 1.20 | 60.00% | 2 | 2130 | 99.02% | Yes |
| TMC270115P00010000 | 11/3 10:03 AM | 10.00 | 5.30 | 4.3 | 7 | 0.00 | 0.00% | 2 | 531 | 100.59% | Yes |
| TMC270115P00012000 | 10/31 12:32 PM | 12.00 | 6.90 | 6 | 7.6 | 0.00 | 0.00% | 2 | 420 | 77.83% | Yes |
| TMC270115P00015000 | 10/16 12:05 PM | 15.00 | 8.90 | 8.7 | 11.4 | 0.00 | 0.00% | 8 | 112 | 99.41% | Yes |
| TMC270115P00017000 | 10/17 1:58 PM | 17.00 | 10.10 | 10.6 | 13.2 | 0.00 | 0.00% | 1 | 1 | 99.41% | Yes |
