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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC280121C00003000 | 11/5 1:28 PM | 3.00 | 4.15 | 4 | 4.5 | -0.15 | -3.49% | 12 | 632 | 105.96% | Yes |
| TMC280121C00004000 | 11/5 2:20 PM | 4.00 | 4.00 | 3.3 | 4.1 | 0.70 | 21.21% | 2 | 74 | 95.51% | Yes |
| TMC280121C00005000 | 11/5 9:48 AM | 5.00 | 3.90 | 2.3 | 3.8 | 0.15 | 4.00% | 1 | 789 | 82.23% | Yes |
| TMC280121C00007000 | 11/5 1:57 PM | 7.00 | 3.06 | 3 | 3.6 | -0.24 | -7.27% | 27 | 915 | 109.08% | No |
| TMC280121C00010000 | 11/5 3:56 PM | 10.00 | 2.85 | 2.75 | 3 | -0.05 | -1.72% | 6 | 2783 | 110.21% | No |
| TMC280121C00012000 | 11/4 2:51 PM | 12.00 | 2.50 | 1.35 | 2.85 | 0.00 | 0.00% | 1 | 179 | 94.29% | No |
| TMC280121C00015000 | 11/5 3:05 PM | 15.00 | 2.25 | 2.2 | 2.55 | -0.15 | -6.25% | 16 | 124 | 110.74% | No |
| TMC280121C00017000 | 11/5 3:56 PM | 17.00 | 2.25 | 2 | 2.5 | -0.05 | -2.17% | 11 | 149 | 111.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC280121P00003000 | 10/30 12:09 PM | 3.00 | 0.62 | 0 | 3 | 0.00 | 0.00% | 20 | 31 | 121.48% | No |
| TMC280121P00004000 | 10/30 12:09 PM | 4.00 | 2.00 | 0.35 | 1.95 | 0.00 | 0.00% | 20 | 49 | 71.29% | No |
| TMC280121P00005000 | 11/4 9:30 AM | 5.00 | 2.00 | 2 | 2.85 | 0.00 | 0.00% | 100 | 132 | 96.83% | No |
| TMC280121P00007000 | 11/4 9:42 AM | 7.00 | 4.00 | 2.5 | 5.2 | 0.00 | 0.00% | 3 | 226 | 93.46% | Yes |
| TMC280121P00010000 | 11/3 10:27 AM | 10.00 | 6.20 | 5.1 | 6.5 | 0.00 | 0.00% | 1 | 13 | 78.22% | Yes |
| TMC280121P00017000 | 10/30 1:42 PM | 17.00 | 12.00 | 11 | 13.9 | 0.00 | 0.00% | 5 | 15 | 89.16% | Yes |
