Options Chain for (TMCI) - $7.37 as of 11/19/2024 2:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.50 | 22.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 5.00 | 17.40 | 20.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 7.50 | 15.40 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 10.00 | 12.90 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 12.50 | 10.20 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 15.00 | 8.20 | 8.60 | 8.60 | 0.00 | 0.00% | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 9/16/2022 | 12/15/2022 4:00:06 PM EST |
| 17.50 | 5.60 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 20.00 | 2.10 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 46 | 7.68 | 0.98 | 0.03 | -0.04 | 11/29/2022 | 12/15/2022 4:00:06 PM EST |
| 22.50 | 0.25 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 1,246 | 3.92 | 0.71 | 0.20 | -0.30 | 12/14/2022 | 12/15/2022 4:00:06 PM EST |
| 25.00 | 0.05 | 0.35 | 0.05 | -0.58 | -92.07% | 50 | 8,405 | 1.41 | 0.19 | 0.16 | -0.24 | 12/15/2022 | 12/15/2022 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 16 | 5.34 | 0.00 | 0.00 | 0.00 | 12/9/2022 | 12/15/2022 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/15/2022 4:00:06 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 1,632 | 8.56 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/15/2022 4:00:06 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,667 | 2.45 | -0.02 | 0.03 | -0.04 | 12/1/2022 | 12/15/2022 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.37 | -0.29 | 0.20 | -0.30 | 12/7/2022 | 12/15/2022 4:00:06 PM EST |
| 25.00 | 0.35 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.42 | -0.81 | 0.16 | -0.24 | 12/8/2022 | 12/15/2022 4:00:06 PM EST |
| 30.00 | 5.80 | 8.40 | % | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST | |||
| 35.00 | 11.10 | 12.30 | % | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:06 PM EST |