Explore strikes, OI, IV and strategy data for TSM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251219C00070000 | 9/17 10:37 AM | 70.00 | 192.90 | 223.95 | 227.8 | 0.00 | 0.00% | 4 | 6 | 246.73% | Yes |
| TSM251219C00080000 | 8/20 10:07 AM | 80.00 | 144.85 | 193.75 | 194.95 | 0.00 | 0.00% | 6 | 6 | 0.00% | Yes |
| TSM251219C00085000 | 4/4 11:59 AM | 85.00 | 67.15 | 94.55 | 95.95 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| TSM251219C00090000 | 9/29 9:57 AM | 90.00 | 188.30 | 214.95 | 216.4 | 0.00 | 0.00% | 3 | 10 | 320.00% | Yes |
| TSM251219C00095000 | 10/3 3:40 PM | 95.00 | 199.13 | 198.75 | 201.45 | 0.00 | 0.00% | 1 | 4 | 181.01% | Yes |
| TSM251219C00100000 | 11/4 11:03 AM | 100.00 | 200.75 | 193.7 | 196.5 | 0.00 | 0.00% | 1 | 11 | 173.34% | Yes |
| TSM251219C00105000 | 8/20 2:33 PM | 105.00 | 122.84 | 168.95 | 169.9 | 0.00 | 0.00% | 13 | 34 | 0.00% | Yes |
| TSM251219C00110000 | 9/9 12:35 PM | 110.00 | 144.00 | 0 | 0 | 0.00 | 0.00% | 20 | 44 | 0.00% | Yes |
| TSM251219C00115000 | 10/17 3:06 PM | 115.00 | 183.29 | 178.55 | 181.55 | 0.00 | 0.00% | 100 | 105 | 151.56% | Yes |
| TSM251219C00120000 | 10/17 9:48 AM | 120.00 | 179.40 | 173.9 | 176.6 | 0.00 | 0.00% | 3 | 5 | 148.97% | Yes |
| TSM251219C00125000 | 10/7 2:22 PM | 125.00 | 170.31 | 168.9 | 171.65 | 0.00 | 0.00% | 2 | 19 | 143.26% | Yes |
| TSM251219C00130000 | 10/29 9:57 AM | 130.00 | 176.32 | 163.95 | 166.65 | 0.00 | 0.00% | 1 | 21 | 137.77% | Yes |
| TSM251219C00135000 | 11/4 3:59 PM | 135.00 | 159.96 | 159 | 161.7 | 0.00 | 0.00% | 5 | 13 | 132.84% | Yes |
| TSM251219C00140000 | 10/14 3:17 PM | 140.00 | 161.30 | 154 | 156.75 | 0.00 | 0.00% | 11 | 104 | 127.71% | Yes |
| TSM251219C00145000 | 8/13 3:49 PM | 145.00 | 98.70 | 129.75 | 130.6 | 0.00 | 0.00% | 1 | 142 | 0.00% | Yes |
| TSM251219C00150000 | 10/31 10:20 AM | 150.00 | 153.85 | 144.05 | 146.8 | 0.00 | 0.00% | 1 | 476 | 117.90% | Yes |
| TSM251219C00155000 | 11/5 1:09 PM | 155.00 | 140.70 | 138.8 | 141.9 | 35.05 | 33.18% | 1 | 228 | 111.89% | Yes |
| TSM251219C00160000 | 11/4 10:28 AM | 160.00 | 141.35 | 134.2 | 137 | 0.00 | 0.00% | 1 | 135 | 110.16% | Yes |
| TSM251219C00165000 | 11/5 9:58 AM | 165.00 | 133.30 | 129.25 | 131.95 | -2.23 | -1.65% | 66 | 504 | 105.37% | Yes |
| TSM251219C00170000 | 10/30 1:55 PM | 170.00 | 136.26 | 123.95 | 127 | 0.00 | 0.00% | 2 | 7627 | 99.29% | Yes |
| TSM251219C00175000 | 11/5 10:42 AM | 175.00 | 123.20 | 119.35 | 122.05 | -3.48 | -2.75% | 1 | 2009 | 97.24% | Yes |
| TSM251219C00180000 | 11/4 3:19 PM | 180.00 | 118.50 | 114.2 | 117.1 | 0.00 | 0.00% | 2 | 2616 | 92.29% | Yes |
| TSM251219C00185000 | 10/24 3:28 PM | 185.00 | 112.52 | 109.2 | 112.05 | 0.00 | 0.00% | 9 | 1562 | 87.70% | Yes |
| TSM251219C00190000 | 11/4 2:58 PM | 190.00 | 107.70 | 104.55 | 107.2 | 0.00 | 0.00% | 2 | 7348 | 85.79% | Yes |
| TSM251219C00195000 | 11/5 1:36 PM | 195.00 | 102.50 | 99.55 | 102.25 | -7.87 | -7.13% | 1 | 1119 | 81.81% | Yes |
| TSM251219C00200000 | 11/5 1:24 PM | 200.00 | 96.47 | 94.7 | 97.4 | -3.16 | -3.17% | 2 | 5442 | 78.89% | Yes |
| TSM251219C00210000 | 11/4 3:59 PM | 210.00 | 86.17 | 85 | 87.5 | 0.00 | 0.00% | 5 | 887 | 72.24% | Yes |
| TSM251219C00220000 | 11/5 2:22 PM | 220.00 | 78.62 | 75.15 | 76.35 | 3.12 | 4.13% | 4 | 3936 | 60.83% | Yes |
| TSM251219C00230000 | 11/5 12:18 PM | 230.00 | 66.66 | 65.55 | 66.7 | -1.63 | -2.39% | 5 | 5056 | 55.80% | Yes |
| TSM251219C00240000 | 11/5 3:38 PM | 240.00 | 59.41 | 56.25 | 57.3 | -0.73 | -1.21% | 15 | 8693 | 51.81% | Yes |
| TSM251219C00250000 | 11/5 12:15 PM | 250.00 | 48.81 | 46.9 | 48.25 | -0.19 | -0.39% | 8 | 4516 | 50.50% | Yes |
| TSM251219C00260000 | 11/5 3:38 PM | 260.00 | 41.74 | 38.35 | 39.65 | 1.54 | 3.83% | 16 | 6577 | 47.21% | Yes |
| TSM251219C00270000 | 11/5 3:57 PM | 270.00 | 31.78 | 30.55 | 31.8 | -2.09 | -6.17% | 38 | 8536 | 44.89% | Yes |
| TSM251219C00280000 | 11/5 3:58 PM | 280.00 | 24.57 | 23.55 | 24.75 | -0.28 | -1.13% | 61 | 2531 | 43.01% | Yes |
| TSM251219C00290000 | 11/5 3:54 PM | 290.00 | 19.00 | 17.95 | 18.55 | -1.09 | -5.43% | 778 | 4944 | 41.27% | Yes |
| TSM251219C00300000 | 11/5 3:59 PM | 300.00 | 13.35 | 13 | 13.85 | -0.90 | -6.32% | 1185 | 13001 | 40.99% | No |
| TSM251219C00310000 | 11/5 3:59 PM | 310.00 | 9.60 | 9.4 | 10.1 | -1.00 | -9.43% | 516 | 9137 | 40.81% | No |
| TSM251219C00320000 | 11/5 3:56 PM | 320.00 | 7.10 | 6.6 | 7.2 | -0.17 | -2.34% | 173 | 2523 | 40.70% | No |
| TSM251219C00330000 | 11/5 3:59 PM | 330.00 | 4.90 | 4.6 | 5.1 | -0.10 | -2.00% | 1391 | 9815 | 40.89% | No |
| TSM251219C00340000 | 11/5 3:41 PM | 340.00 | 3.50 | 3.1 | 3.6 | -0.09 | -2.51% | 239 | 4998 | 41.25% | No |
| TSM251219C00350000 | 11/5 3:57 PM | 350.00 | 2.32 | 2.08 | 2.43 | -0.18 | -7.20% | 120 | 2216 | 41.21% | No |
| TSM251219C00360000 | 11/5 2:37 PM | 360.00 | 1.71 | 1.53 | 1.73 | -0.09 | -5.00% | 53 | 3609 | 41.91% | No |
| TSM251219C00370000 | 11/5 3:23 PM | 370.00 | 1.20 | 1.05 | 1.26 | -0.15 | -11.11% | 42 | 1075 | 42.80% | No |
| TSM251219C00380000 | 11/5 1:07 PM | 380.00 | 0.86 | 0.63 | 0.86 | -0.14 | -14.00% | 9 | 365 | 43.07% | No |
| TSM251219C00390000 | 11/5 2:41 PM | 390.00 | 0.52 | 0.5 | 0.63 | -0.24 | -31.58% | 2 | 272 | 43.92% | No |
| TSM251219C00400000 | 11/5 11:53 AM | 400.00 | 0.39 | 0.37 | 0.46 | -0.08 | -17.02% | 19 | 3087 | 44.68% | No |
| TSM251219C00410000 | 11/5 1:11 PM | 410.00 | 0.32 | 0.16 | 0.42 | -0.05 | -13.51% | 1 | 543 | 46.92% | No |
| TSM251219C00420000 | 11/5 3:51 PM | 420.00 | 0.22 | 0.2 | 0.4 | -0.06 | -21.43% | 60 | 355 | 49.34% | No |
| TSM251219C00430000 | 11/3 1:51 PM | 430.00 | 0.30 | 0.07 | 0.35 | 0.00 | 0.00% | 5 | 275 | 51.03% | No |
| TSM251219C00440000 | 11/5 3:33 PM | 440.00 | 0.14 | 0.12 | 0.13 | 0.01 | 7.69% | 15 | 433 | 47.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251219P00070000 | 11/5 3:31 PM | 70.00 | 0.03 | 0.01 | 0.08 | 0.02 | 200.00% | 158 | 1044 | 144.92% | No |
| TSM251219P00075000 | 11/5 3:21 PM | 75.00 | 0.01 | 0 | 0.18 | -0.06 | -85.71% | 50 | 156 | 148.05% | No |
| TSM251219P00080000 | 11/5 3:21 PM | 80.00 | 0.01 | 0.01 | 0.18 | -0.03 | -75.00% | 50 | 297 | 141.80% | No |
| TSM251219P00085000 | 11/5 3:19 PM | 85.00 | 0.01 | 0.01 | 0.19 | -0.05 | -83.33% | 28 | 216 | 136.33% | No |
| TSM251219P00090000 | 11/5 3:19 PM | 90.00 | 0.01 | 0.01 | 0.19 | -0.01 | -50.00% | 24 | 223 | 130.08% | No |
| TSM251219P00095000 | 10/28 1:27 PM | 95.00 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 550 | 117.19% | No |
| TSM251219P00100000 | 11/3 2:24 PM | 100.00 | 0.05 | 0.01 | 0.2 | 0.00 | 0.00% | 1 | 6799 | 119.73% | No |
| TSM251219P00105000 | 10/21 10:35 AM | 105.00 | 0.10 | 0.01 | 0.12 | 0.00 | 0.00% | 40 | 251 | 108.98% | No |
| TSM251219P00110000 | 10/31 10:51 AM | 110.00 | 0.10 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 879 | 106.45% | No |
| TSM251219P00115000 | 9/29 12:57 PM | 115.00 | 0.11 | 0.01 | 0.4 | 0.00 | 0.00% | 3 | 249 | 113.38% | No |
| TSM251219P00120000 | 11/3 2:54 PM | 120.00 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 958 | 97.46% | No |
| TSM251219P00125000 | 11/3 2:53 PM | 125.00 | 0.10 | 0.01 | 0.25 | 0.00 | 0.00% | 5 | 383 | 98.44% | No |
| TSM251219P00130000 | 11/3 2:57 PM | 130.00 | 0.10 | 0.01 | 0.26 | 0.00 | 0.00% | 3 | 445 | 94.53% | No |
| TSM251219P00135000 | 11/3 10:13 AM | 135.00 | 0.12 | 0.1 | 0.28 | 0.00 | 0.00% | 3 | 688 | 94.34% | No |
| TSM251219P00140000 | 11/4 10:05 AM | 140.00 | 0.13 | 0.01 | 0.29 | 0.00 | 0.00% | 100 | 2753 | 87.70% | No |
| TSM251219P00145000 | 10/28 1:06 PM | 145.00 | 0.20 | 0.01 | 0.31 | 0.00 | 0.00% | 6 | 764 | 84.47% | No |
| TSM251219P00150000 | 11/4 12:13 PM | 150.00 | 0.16 | 0.1 | 0.24 | 0.00 | 0.00% | 2 | 2391 | 81.25% | No |
| TSM251219P00155000 | 10/30 9:37 AM | 155.00 | 0.31 | 0.04 | 0.29 | 0.00 | 0.00% | 3 | 13674 | 77.34% | No |
| TSM251219P00160000 | 11/4 11:50 AM | 160.00 | 0.20 | 0.1 | 0.32 | 0.00 | 0.00% | 1 | 7924 | 76.17% | No |
| TSM251219P00165000 | 11/4 10:38 AM | 165.00 | 0.20 | 0.09 | 0.4 | 0.00 | 0.00% | 40 | 2425 | 74.12% | No |
| TSM251219P00170000 | 11/4 3:11 PM | 170.00 | 0.32 | 0.12 | 0.43 | 0.00 | 0.00% | 402 | 4195 | 71.78% | No |
| TSM251219P00175000 | 11/4 3:11 PM | 175.00 | 0.36 | 0.15 | 0.45 | 0.00 | 0.00% | 502 | 4559 | 69.14% | No |
| TSM251219P00180000 | 11/4 12:59 PM | 180.00 | 0.29 | 0.18 | 0.49 | 0.00 | 0.00% | 41 | 4309 | 66.85% | No |
| TSM251219P00185000 | 11/4 10:12 AM | 185.00 | 0.34 | 0.21 | 0.52 | 0.00 | 0.00% | 2 | 1224 | 64.31% | No |
| TSM251219P00190000 | 11/4 3:11 PM | 190.00 | 0.46 | 0.27 | 0.56 | 0.00 | 0.00% | 402 | 2629 | 62.26% | No |
| TSM251219P00195000 | 11/4 3:01 PM | 195.00 | 0.52 | 0.3 | 0.61 | 0.00 | 0.00% | 323 | 4422 | 59.84% | No |
| TSM251219P00200000 | 11/5 3:14 PM | 200.00 | 0.46 | 0.45 | 0.53 | -0.11 | -19.30% | 3 | 11966 | 57.28% | No |
| TSM251219P00210000 | 11/5 3:48 PM | 210.00 | 0.60 | 0.5 | 0.74 | -0.10 | -14.29% | 9 | 8032 | 53.08% | No |
| TSM251219P00220000 | 11/5 3:24 PM | 220.00 | 0.80 | 0.68 | 0.88 | -0.10 | -11.11% | 606 | 6650 | 50.00% | No |
| TSM251219P00230000 | 11/5 3:20 PM | 230.00 | 1.10 | 1.05 | 1.33 | -0.24 | -17.91% | 66 | 7851 | 47.68% | No |
| TSM251219P00240000 | 11/5 3:12 PM | 240.00 | 1.67 | 1.55 | 1.93 | -0.33 | -16.50% | 116 | 3009 | 45.06% | No |
| TSM251219P00250000 | 11/5 3:59 PM | 250.00 | 2.59 | 2.5 | 2.83 | -0.41 | -13.67% | 230 | 4229 | 42.69% | No |
| TSM251219P00260000 | 11/5 3:59 PM | 260.00 | 3.87 | 3.7 | 4.1 | -0.55 | -12.44% | 518 | 4134 | 40.31% | No |
| TSM251219P00270000 | 11/5 3:34 PM | 270.00 | 5.42 | 5.8 | 6.35 | -1.08 | -16.62% | 403 | 5389 | 39.41% | No |
| TSM251219P00280000 | 11/5 3:52 PM | 280.00 | 8.56 | 8.8 | 9.45 | -1.29 | -13.10% | 303 | 5869 | 38.59% | No |
| TSM251219P00290000 | 11/5 3:52 PM | 290.00 | 12.60 | 12.8 | 13.6 | -1.55 | -10.95% | 110 | 4424 | 38.01% | No |
| TSM251219P00300000 | 11/5 3:38 PM | 300.00 | 16.90 | 18.25 | 18.9 | -2.25 | -11.75% | 541 | 7501 | 37.77% | Yes |
| TSM251219P00310000 | 11/5 11:55 AM | 310.00 | 23.80 | 23.95 | 24.9 | -1.55 | -6.11% | 11 | 767 | 36.77% | Yes |
| TSM251219P00320000 | 11/5 3:38 PM | 320.00 | 29.60 | 30.9 | 32.2 | 4.70 | 18.88% | 13 | 342 | 36.77% | Yes |
| TSM251219P00330000 | 11/5 10:47 AM | 330.00 | 36.93 | 38.85 | 40.2 | 0.05 | 0.14% | 1 | 159 | 36.63% | Yes |
| TSM251219P00340000 | 11/4 2:37 PM | 340.00 | 46.02 | 47.4 | 49.05 | 0.00 | 0.00% | 2 | 26 | 37.57% | Yes |
| TSM251219P00350000 | 11/4 3:58 PM | 350.00 | 57.90 | 56.4 | 58.1 | 0.00 | 0.00% | 34 | 35 | 37.68% | Yes |
| TSM251219P00360000 | 11/3 11:44 AM | 360.00 | 55.77 | 65.8 | 67.45 | 0.00 | 0.00% | 12 | 46 | 37.71% | Yes |
| TSM251219P00370000 | 11/4 9:36 AM | 370.00 | 75.14 | 75.45 | 77.05 | 0.00 | 0.00% | 1 | 5 | 37.96% | Yes |
| TSM251219P00380000 | 10/29 9:30 AM | 380.00 | 73.75 | 85.35 | 86.8 | 0.00 | 0.00% | 10 | 36 | 38.33% | Yes |
| TSM251219P00390000 | 10/29 9:30 AM | 390.00 | 83.15 | 95.4 | 96.85 | 0.00 | 0.00% | 3 | 36 | 42.16% | Yes |
| TSM251219P00400000 | 10/14 9:32 AM | 400.00 | 105.79 | 104.05 | 106.85 | 0.00 | 0.00% | 1 | 0 | 45.22% | Yes |
| TSM251219P00410000 | 10/14 3:20 PM | 410.00 | 110.50 | 114.05 | 116.85 | 0.00 | 0.00% | 0 | 0 | 48.14% | Yes |
