Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC20250912P00000500 | 0.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912P00001000 | 1.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912P00001500 | 1.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 704.25% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| TMC20250912P00002000 | 2.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 552.81% | -0.05 | 0.03 | -0.03 | 0.00 | -0.00 |
| TMC20250912P00002500 | 2.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 298.47% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TMC20250912P00003000 | 3.00 | 0.00 | 0.05 | 0.05 | 100 | 0 | 230.89% | -0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TMC20250912P00003500 | 3.50 | 0.00 | 0.75 | 0.00 | 0 | 11 | 419.56% | -0.17 | 0.09 | -0.06 | 0.00 | -0.00 |
| TMC20250912P00004000 | 4.00 | 0.00 | 0.10 | 0.10 | 2 | 201 | 145.19% | -0.10 | 0.16 | -0.01 | 0.00 | -0.00 |
| TMC20250912P00004500 | 4.50 | 0.00 | 0.10 | 0.05 | 24 | 226 | 90.45% | -0.14 | 0.35 | -0.01 | 0.00 | -0.00 |
| TMC20250912P00005000 | 5.00 | 0.15 | 0.20 | 0.19 | 440 | 355 | 88.59% | -0.41 | 0.61 | -0.02 | 0.00 | -0.00 |
| TMC20250912P00005500 | 5.50 | 0.45 | 0.60 | 0.49 | 70 | 160 | 86.25% | -0.71 | 0.55 | -0.02 | 0.00 | -0.00 |
| TMC20250912P00006000 | 6.00 | 0.85 | 1.00 | 0.99 | 2 | 41 | 86.89% | -0.90 | 0.28 | -0.01 | 0.00 | -0.00 |
| TMC20250912P00006500 | 6.50 | 1.35 | 1.50 | 0.00 | 0 | 51 | 117.19% | -0.92 | 0.18 | -0.01 | 0.00 | -0.00 |
| TMC20250912P00007000 | 7.00 | 1.85 | 2.00 | 0.00 | 0 | 3 | 166.23% | -0.89 | 0.15 | -0.01 | 0.00 | -0.00 |
| TMC20250912P00007500 | 7.50 | 2.35 | 2.45 | 2.34 | 4 | 50 | 191.90% | -0.90 | 0.12 | -0.02 | 0.00 | -0.00 |
| TMC20250912P00008000 | 8.00 | 2.85 | 3.20 | 0.00 | 0 | 0 | 215.13% | -0.91 | 0.10 | -0.02 | 0.00 | -0.00 |
| TMC20250912P00008500 | 8.50 | 3.30 | 5.20 | 0.00 | 0 | 0 | 578.68% | -0.59 | 0.09 | -0.12 | 0.00 | -0.00 |
| TMC20250912P00009000 | 9.00 | 3.80 | 5.70 | 0.00 | 0 | 0 | 604.94% | -0.59 | 0.09 | -0.12 | 0.00 | -0.00 |
| TMC20250912P00009500 | 9.50 | 4.20 | 5.30 | 0.00 | 0 | 0 | 450.86% | -0.75 | 0.10 | -0.07 | 0.00 | -0.00 |
| TMC20250912P00010000 | 10.00 | 4.70 | 7.00 | 0.00 | 0 | 0 | 706.20% | -0.57 | 0.08 | -0.14 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC20250912C00000500 | 0.50 | 4.40 | 6.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912C00001000 | 1.00 | 4.00 | 4.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912C00001500 | 1.50 | 3.50 | 4.30 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912C00002000 | 2.00 | 3.00 | 3.70 | 0.00 | 0 | 0 | 689.98% | 0.93 | 0.03 | -0.05 | 0.00 | 0.00 |
| TMC20250912C00002500 | 2.50 | 2.45 | 2.85 | 0.00 | 0 | 2 | 374.38% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00003000 | 3.00 | 2.05 | 2.25 | 0.00 | 0 | 1 | 261.53% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00003500 | 3.50 | 1.55 | 1.75 | 0.00 | 0 | 0 | 282.39% | 0.88 | 0.10 | -0.03 | 0.00 | 0.00 |
| TMC20250912C00004000 | 4.00 | 1.10 | 1.20 | 1.10 | 6 | 39 | 140.77% | 0.91 | 0.17 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00004500 | 4.50 | 0.35 | 0.75 | 0.50 | 32 | 30 | 87.39% | 0.87 | 0.36 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00005000 | 5.00 | 0.20 | 0.35 | 0.30 | 273 | 361 | 96.71% | 0.59 | 0.57 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00005500 | 5.50 | 0.10 | 0.15 | 0.10 | 355 | 747 | 95.52% | 0.31 | 0.52 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00006000 | 6.00 | 0.05 | 0.10 | 0.07 | 33 | 1,337 | 117.08% | 0.18 | 0.32 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00006500 | 6.50 | 0.00 | 0.10 | 0.04 | 13 | 646 | 135.29% | 0.12 | 0.20 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00007000 | 7.00 | 0.00 | 0.05 | 0.05 | 258 | 934 | 140.01% | 0.06 | 0.13 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00007500 | 7.50 | 0.00 | 0.55 | 0.00 | 0 | 249 | 314.24% | 0.26 | 0.14 | -0.05 | 0.00 | 0.00 |
| TMC20250912C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 311 | 183.68% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 202.65% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 220.15% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00009500 | 9.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 413.35% | 0.22 | 0.10 | -0.06 | 0.00 | 0.00 |
| TMC20250912C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 251.54% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
