TMC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.80

Change

+0.05

Open

2.78

Previous

2.75

High

2.81

Low

2.61

Bid

-

Ask

-

Volume

4,102,712

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.029

Hist Vol

0.870

Opt Volume

5,722

Open Int

451,266

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261030C00001500	0.94	1.58	1.29	1.30	3	5	W	1.50	TMC 261030P00001500	0.00	0.47	0.01	0.01	0	2	W
TMC 261030C00002000	0.61	1.06	0.75	0.80	1	22	W	2.00	TMC 261030P00002000	0.00	0.01	0.04	0.01	29	86	W
TMC 261030C00002500	0.24	0.43	0.31	0.30	557	824	W	2.50	TMC 261030P00002500	0.01	0.02	0.01	0.00	193	206	W
TMC 261030C00003000	0.02	0.04	0.04	0.00	551	1,197	W	3.00	TMC 261030P00003000	0.18	0.37	0.32	0.20	21	58	W
TMC 261030C00003500	0.00	5.00	0.01	0.01	1	812	W	3.50	TMC 261030P00003500	0.57	1.06	0.80	0.70	2	336	W
TMC 261030C00004000	0.00	5.00	0.01	0.01	2	4,920	W	4.00	TMC 261030P00004000	1.00	1.56	1.32	1.20	1	22	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261106C00001500	1.12	1.70	1.08	1.30	0	2	W	1.50	—	—	—	—	—	—	—	—
TMC 261106C00002000	0.46	1.08	0.75	0.80	0	10	W	2.00	TMC 261106P00002000	0.00	0.19	0.08	0.00	20	21	W
TMC 261106C00002500	0.17	0.40	0.30	0.34	61	613	W	2.50	TMC 261106P00002500	0.05	0.14	0.08	0.03	7	37	W
TMC 261106C00003000	0.10	0.13	0.10	0.07	383	318	W	3.00	TMC 261106P00003000	0.24	0.41	0.39	0.27	21	51	W
TMC 261106C00003500	0.02	0.04	0.03	0.01	105	532	W	3.50	TMC 261106P00003500	0.64	0.82	0.81	0.70	11	210	W
TMC 261106C00004000	0.00	5.00	0.01	0.00	100	62	W	4.00	TMC 261106P00004000	0.95	1.49	1.28	1.19	5	27	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261113C00001000	1.49	1.95	1.78	1.81	2	10	W	1.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	2.00	TMC 261113P00002000	0.01	0.08	0.02	0.00	1	89	W
TMC 261113C00002500	0.24	0.50	0.36	0.38	58	90	W	2.50	TMC 261113P00002500	0.05	0.15	0.13	0.07	1	30	W
TMC 261113C00003000	0.13	0.20	0.15	0.13	272	750	W	3.00	TMC 261113P00003000	0.30	0.46	0.63	0.31	0	187	W
TMC 261113C00003500	0.02	0.10	0.05	0.03	24	102	W	3.50	TMC 261113P00003500	0.64	0.90	0.87	0.71	1	45	W
TMC 261113C00004000	0.01	0.05	0.01	0.01	0	51	W	4.00	TMC 261113P00004000	1.08	1.39	1.37	1.18	0	12	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261120C00001000	1.58	2.07	1.66	1.81	18	14	S	1.00	TMC 261120P00001000	0.00	0.20	0.05	0.05	0	2	S
TMC 261120C00002000	0.64	1.01	0.76	0.84	0	48	S	2.00	TMC 261120P00002000	0.03	0.04	0.04	0.01	0	4,586	S
TMC 261120C00002500	0.39	0.47	0.40	0.43	11	33	S	2.50	TMC 261120P00002500	0.05	0.16	0.15	0.09	10	664	S
TMC 261120C00003000	0.15	0.22	0.22	0.17	62	1,607	S	3.00	TMC 261120P00003000	0.29	0.53	0.47	0.33	27	4,538	S
TMC 261120C00003500	0.03	0.11	0.07	0.06	112	344	S	3.50	TMC 261120P00003500	0.72	0.91	0.92	0.71	0	39	S
TMC 261120C00004000	0.03	0.05	0.04	0.02	0	4,370	S	4.00	TMC 261120P00004000	1.13	1.32	1.27	1.16	40	2,666	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261127C00001500	0.95	1.60	1.15	1.34	0	8	W	1.50	—	—	—	—	—	—	—	—
TMC 261127C00002000	0.63	1.01	0.73	0.87	0	12	W	2.00	TMC 261127P00002000	0.01	0.11	0.08	0.02	0	16	W
TMC 261127C00002500	0.30	0.55	0.41	0.47	67	307	W	2.50	TMC 261127P00002500	0.15	0.20	0.22	0.11	6	40	W
TMC 261127C00003000	0.20	0.29	0.20	0.22	37	520	W	3.00	TMC 261127P00003000	0.32	0.53	0.51	0.35	0	39	W
TMC 261127C00003500	0.04	0.20	0.10	0.09	5	228	W	3.50	TMC 261127P00003500	0.74	0.94	0.95	0.70	0	23	W
TMC 261127C00004000	0.03	0.13	0.05	0.03	0	191	W	4.00	TMC 261127P00004000	1.13	1.45	1.34	1.14	10	33	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261204C00002000	0.66	0.99	0.63	0.90	0	7	W	2.00	TMC 261204P00002000	0.05	0.11	0.12	0.02	0	28	W
TMC 261204C00002500	0.33	0.57	0.44	0.52	2	47	W	2.50	TMC 261204P00002500	0.12	0.27	0.24	0.13	2	207	W
TMC 261204C00003000	0.14	0.34	0.14	0.27	2	54	W	3.00	TMC 261204P00003000	0.39	0.54	0.67	0.36	0	2	W
TMC 261204C00003500	0.10	0.23	0.14	0.12	20	115	W	3.50	TMC 261204P00003500	0.77	0.96	1.17	0.69	0	2	W
TMC 261204C00004000	0.01	0.16	0.06	0.05	0	6	W	4.00	TMC 261204P00004000	1.16	1.38	1.28	1.11	10	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMC 261218C00001000	1.56	1.89	1.68	1.87	26	0	S	1.00	—	—	—	—	—	—	—	—
TMC 261218C00002000	0.50	1.10	0.85	0.98	0	12	S	2.00	TMC 261218P00002000	0.01	0.25	0.15	0.04	0	26	S
TMC 261218C00003000	0.29	0.35	0.31	0.36	53	498	S	3.00	TMC 261218P00003000	0.31	0.65	0.62	0.35	1	17	S
TMC 261218C00004000	0.10	0.15	0.11	0.11	2	286	S	4.00	TMC 261218P00004000	1.30	1.44	1.42	1.03	1	69	S
TMC 261218C00005000	0.04	0.09	0.05	0.03	64	51	S	5.00	TMC 261218P00005000	2.06	2.42	2.29	1.88	13	0	S

Below are few quick-links for most popular options chains: