TM Option Chain

End of day data from December 6, 2021 for TM options expiring on December 17, 2021.

  1. NYSE
  2. >
  3. TM
  4. >
  5. Option Chain
|USD |TM: $186.45 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TM17Dec21C195.00CALL195.00$0.70$0.60 / 11$0.80 / 18172628.710911%0.086597-0.0485190.0209640.0527600.005154
TM17Dec21C175.00CALL175.00$10.50$10.40 / 94$11.40 / 1222,35037.743334%0.900933-0.0444840.0230330.0579670.051453
TM17Dec21C185.00CALL185.00$3.90$3.20 / 77$4.50 / 171,12631.347146%0.471220-0.1195240.0528410.1329810.027695
TM17Dec21C180.00CALL180.00$6.60$6.40 / 10$6.90 / 20637431.460078%0.725284-0.0964560.0442440.1113450.042137
TM17Dec21P160.00PUT160.00$0.47$0.35 / 31$0.60 / 1521652.025587%-0.000244-0.0002890.0001210.000305-0.000015
TM17Dec21C190.00CALL190.00$1.55$1.45 / 31$1.90 / 541,84328.618525%0.234066-0.0935510.0407330.1025100.013861
TM17Dec21P175.00PUT175.00$1.55$1.00 / 79$3.10 / 20215342.304651%-0.098342-0.0554240.0230330.057967-0.006080
TM17Dec21P140.00PUT140.00$0.14$0.10 / 2$0.90 / 13218390.143933%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C220.00CALL220.00$0.10$0.15 / 28195048.751432%0.000008-0.0000110.0000050.0000120.000000
TM17Dec21P180.00PUT180.00$2.30$1.85 / 85$2.20 / 26119528.820124%-0.273990-0.1073900.0442440.111345-0.017040
TM17Dec21C160.00CALL160.00$25.30$24.70 / 15$26.00 / 214063.442401%0.9990300.0106690.0001210.0003050.052587
TM17Dec21P155.00PUT155.00$0.30$0.30 / 11$0.90 / 118964.393966%-0.000010-0.0000140.0000060.000015-0.000001
TM17Dec21P270.00PUT270.00$83.00 / 100$87.90 / 40069.382074%-0.999275-0.0108280.0000010.000000-0.088766
TM17Dec21C270.00CALL270.00$0.10$4.80 / 101186.027065%0.0000010.0000000.0000010.0000000.000000
TM17Dec21P260.00PUT260.00$73.00 / 100$77.90 / 40063.083239%-0.999275-0.0108400.0000010.000000-0.085478
TM17Dec21C260.00CALL260.00$0.33$4.80 / 1204174.126371%0.0000010.0000000.0000010.0000000.000000
TM17Dec21C250.00CALL250.00$0.02$4.80 / 1013161.420496%0.0000010.0000000.0000010.0000000.000000
TM17Dec21P250.00PUT250.00$63.10 / 90$68.00 / 200064.000829%-0.999275-0.0108510.0000010.000000-0.082191
TM17Dec21C240.00CALL240.00$0.10$0.05 / 1038159.040556%0.0000010.0000000.0000010.0000000.000000
TM17Dec21P240.00PUT240.00$53.00 / 100$57.90 / 30060.999901%-0.999275-0.0108630.0000010.000000-0.078903
TM17Dec21C230.00CALL230.00$0.15$0.50 / 1026672.137089%0.0000010.0000000.0000010.0000000.000000
TM17Dec21P230.00PUT230.00$43.20 / 30$47.80 / 20045.200875%-0.999275-0.0108750.0000010.000000-0.075615
TM17Dec21P220.00PUT220.00$33.00 / 70$37.80 / 30036.969844%-0.999267-0.0108980.0000050.000012-0.072327
TM17Dec21C210.00CALL210.00$0.25$0.10 / 1$0.30 / 35034239.859440%0.000741-0.0007930.0003400.0008550.000044
TM17Dec21P210.00PUT210.00$23.30 / 30$28.00 / 200032.367638%-0.998534-0.0116920.0003400.000855-0.068996
TM17Dec21P200.00PUT200.00$21.43$15.00 / 11$18.00 / 300638.652090%-0.975560-0.0281800.0074290.018696-0.064336
TM17Dec21C200.00CALL200.00$0.40$0.15 / 61$0.40 / 101,45129.323852%0.023714-0.0172700.0074290.0186960.001416
TM17Dec21P195.00PUT195.00$16.59$10.80 / 23$13.50 / 2003637.379947%-0.912678-0.0594360.0209640.052760-0.058955
TM17Dec21P190.00PUT190.00$12.16$6.80 / 10$9.50 / 2005435.277105%-0.765209-0.1044730.0407330.102510-0.048603
TM17Dec21P185.00PUT185.00$5.10$3.70 / 67$6.50 / 20010335.540928%-0.528054-0.1304520.0528410.132981-0.033126
TM17Dec21P170.00PUT170.00$1.00$0.60 / 74$0.75 / 4024037.245656%-0.022673-0.0171270.0071530.018003-0.001396
TM17Dec21C170.00CALL170.00$12.70$15.00 / 69$16.30 / 1041646.466752%0.976601-0.0061810.0071530.0180030.054494
TM17Dec21P165.00PUT165.00$0.65$0.40 / 63$1.00 / 201,21747.397685%-0.003138-0.0030210.0012660.003186-0.000193
TM17Dec21C165.00CALL165.00$17.50$18.80 / 31$21.00 / 1019645.349971%0.9961370.0079300.0012660.0031860.054053
TM17Dec21C155.00CALL155.00$23.32$27.90 / 30$32.10 / 2022966.567147%0.9992650.0109490.0000060.0000150.050958
TM17Dec21P150.00PUT150.00$0.36$0.85 / 20018280.123806%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C150.00CALL150.00$29.00$32.70 / 30$37.20 / 206575.051777%0.9992740.0109690.0000010.0000000.049314
TM17Dec21P145.00PUT145.00$0.20$4.80 / 20042152.641239%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C145.00CALL145.00$39.00$37.60 / 30$42.00 / 101180.253990%0.9992750.0109750.0000010.0000000.047671
TM17Dec21C140.00CALL140.00$42.45$42.50 / 40$47.00 / 101688.004524%0.9992750.0109810.0000010.0000000.046027
TM17Dec21P135.00PUT135.00$1.26$4.80 / 20077182.224562%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C135.00CALL135.00$49.67$47.40 / 30$52.00 / 100095.551187%0.9992750.0109870.0000010.0000000.044383
TM17Dec21C130.00CALL130.00$55.00$52.30 / 30$57.00 / 1007102.846383%0.9992750.0109930.0000010.0000000.042739
TM17Dec21P130.00PUT130.00$0.15$0.05 / 1$0.40 / 101896.013235%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21P125.00PUT125.00$0.20$0.25 / 10132107.124478%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C125.00CALL125.00$59.63$57.30 / 30$62.00 / 1000112.741340%0.9992750.0109990.0000010.0000000.041095
TM17Dec21C120.00CALL120.00$59.80$62.20 / 30$67.00 / 10021119.841764%0.9992750.0110050.0000010.0000000.039451
TM17Dec21P120.00PUT120.00$0.19$0.50 / 30149131.319992%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C115.00CALL115.00$70.30$67.20 / 30$72.00 / 1000130.226815%0.9992750.0110110.0000010.0000000.037808
TM17Dec21P115.00PUT115.00$0.17$0.40 / 1098137.080134%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C110.00CALL110.00$75.40$72.00 / 50$76.00 / 202106.692132%0.9992750.0110160.0000010.0000000.036164
TM17Dec21P110.00PUT110.00$0.34$0.15 / 10066127.997417%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C105.00CALL105.00$79.65$77.20 / 30$82.00 / 1000152.275617%0.9992750.0110220.0000010.0000000.034520
TM17Dec21P105.00PUT105.00$0.05$0.05 / 2031121.067406%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C100.00CALL100.00$85.50$82.20 / 30$87.00 / 5000164.042076%0.9992750.0110280.0000010.0000000.032876
TM17Dec21P100.00PUT100.00$0.05$4.80 / 20117301.690220%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21P95.00PUT95.00$0.95$4.80 / 209321.871028%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C95.00CALL95.00$87.20 / 30$92.00 / 1000176.381899%0.9992750.0110340.0000010.0000000.031232
TM17Dec21P90.00PUT90.00$4.80 / 1100343.162711%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C90.00CALL90.00$92.20 / 30$97.00 / 1000189.366507%0.9992750.0110400.0000010.0000000.029589
TM17Dec21P85.00PUT85.00$0.10$4.80 / 1023365.723012%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C85.00CALL85.00$97.20 / 30$102.00 / 1000203.078968%0.9992750.0110460.0000010.0000000.027945
TM17Dec21P80.00PUT80.00$0.80$4.80 / 11011389.739797%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C80.00CALL80.00$74.70$102.30 / 30$107.00 / 1000222.781348%0.9992750.0110520.0000010.0000000.026301
TM17Dec21P75.00PUT75.00$4.80 / 1100415.441657%-0.0000010.0000000.0000010.0000000.000000
TM17Dec21C75.00CALL75.00$107.20 / 30$112.00 / 1000233.105490%0.9992750.0110580.0000010.0000000.024657
TM17Dec21C70.00CALL70.00$102.50$112.30 / 30$117.00 / 1000255.510186%0.9992750.0110640.0000010.0000000.023013
TM17Dec21P70.00PUT70.00$0.15$4.80 / 1107443.106693%-0.0000010.0000000.0000010.0000000.000000