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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 11/3 1:44 PM | 45.00 | 264.25 | 248.25 | 251.25 | 0.00 | 0.00% | 1 | 122 | 221.19% | Yes |
| TSM260116C00050000 | 11/3 1:20 PM | 50.00 | 258.70 | 243.05 | 246.25 | 0.00 | 0.00% | 1 | 722 | 205.27% | Yes |
| TSM260116C00055000 | 7/15 3:33 PM | 55.00 | 182.95 | 217.15 | 220.15 | 0.00 | 0.00% | 2 | 18 | 0.00% | Yes |
| TSM260116C00060000 | 10/28 3:07 PM | 60.00 | 241.00 | 233.6 | 236.3 | 0.00 | 0.00% | 1 | 48 | 192.58% | Yes |
| TSM260116C00065000 | 5/2 11:25 AM | 65.00 | 115.58 | 128.3 | 130.7 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| TSM260116C00070000 | 9/25 10:26 AM | 70.00 | 206.00 | 224.35 | 227 | 0.00 | 0.00% | 1 | 240 | 189.26% | Yes |
| TSM260116C00075000 | 10/14 9:49 AM | 75.00 | 218.00 | 218.15 | 221.4 | 0.00 | 0.00% | 1 | 78 | 162.06% | Yes |
| TSM260116C00080000 | 10/1 1:27 PM | 80.00 | 210.00 | 213.15 | 216.45 | 0.00 | 0.00% | 1 | 86 | 155.27% | Yes |
| TSM260116C00085000 | 10/10 1:50 PM | 85.00 | 202.50 | 208.3 | 211.55 | 0.00 | 0.00% | 2 | 446 | 151.05% | Yes |
| TSM260116C00090000 | 10/20 10:17 AM | 90.00 | 211.75 | 203.4 | 206.6 | 0.00 | 0.00% | 1 | 179 | 145.95% | Yes |
| TSM260116C00095000 | 11/3 12:17 PM | 95.00 | 212.62 | 198.1 | 201.6 | 0.00 | 0.00% | 1 | 135 | 136.79% | Yes |
| TSM260116C00100000 | 11/5 3:43 PM | 100.00 | 197.00 | 193.75 | 196.7 | -2.00 | -1.01% | 7 | 3484 | 137.57% | Yes |
| TSM260116C00105000 | 11/4 10:50 AM | 105.00 | 197.08 | 188.65 | 191.75 | 0.00 | 0.00% | 1 | 210 | 131.42% | Yes |
| TSM260116C00110000 | 10/28 3:36 PM | 110.00 | 192.75 | 183.6 | 186.8 | 0.00 | 0.00% | 5 | 878 | 125.95% | Yes |
| TSM260116C00115000 | 10/28 10:51 AM | 115.00 | 182.94 | 179.15 | 181.3 | 0.00 | 0.00% | 1 | 157 | 121.09% | Yes |
| TSM260116C00120000 | 10/22 12:01 PM | 120.00 | 172.60 | 173.95 | 177 | 0.00 | 0.00% | 40 | 1112 | 119.46% | Yes |
| TSM260116C00125000 | 10/31 9:34 AM | 125.00 | 182.05 | 169.15 | 172.05 | 0.00 | 0.00% | 1 | 516 | 116.09% | Yes |
| TSM260116C00130000 | 11/5 1:00 PM | 130.00 | 165.00 | 164.15 | 167.1 | -9.05 | -5.20% | 1 | 1066 | 111.60% | Yes |
| TSM260116C00135000 | 10/20 9:41 AM | 135.00 | 167.71 | 159.15 | 162.25 | 0.00 | 0.00% | 1 | 598 | 107.84% | Yes |
| TSM260116C00140000 | 10/31 2:27 PM | 140.00 | 159.60 | 153.65 | 157.3 | 0.00 | 0.00% | 4 | 1177 | 100.95% | Yes |
| TSM260116C00145000 | 10/31 3:54 PM | 145.00 | 157.02 | 149.3 | 152.35 | 0.00 | 0.00% | 1 | 727 | 100.34% | Yes |
| TSM260116C00150000 | 11/3 9:38 AM | 150.00 | 153.75 | 144.3 | 147.4 | 0.00 | 0.00% | 2 | 2064 | 96.39% | Yes |
| TSM260116C00155000 | 11/3 11:03 AM | 155.00 | 151.15 | 139.7 | 142.5 | 0.00 | 0.00% | 3 | 1007 | 94.53% | Yes |
| TSM260116C00160000 | 11/4 1:54 PM | 160.00 | 140.38 | 134.3 | 137.55 | 0.00 | 0.00% | 3 | 3458 | 89.03% | Yes |
| TSM260116C00165000 | 11/5 11:57 AM | 165.00 | 132.00 | 129.2 | 132.75 | -2.50 | -1.86% | 5 | 622 | 85.60% | Yes |
| TSM260116C00170000 | 11/4 10:38 AM | 170.00 | 128.33 | 124.25 | 127.7 | -4.67 | -3.51% | 1 | 4650 | 81.84% | Yes |
| TSM260116C00175000 | 11/4 3:49 PM | 175.00 | 123.34 | 119.45 | 122.8 | 0.00 | 0.00% | 2 | 4449 | 79.32% | Yes |
| TSM260116C00180000 | 11/5 1:38 PM | 180.00 | 118.12 | 114.85 | 117.9 | -0.62 | -0.52% | 1 | 5375 | 77.47% | Yes |
| TSM260116C00185000 | 11/3 1:16 PM | 185.00 | 124.65 | 110.45 | 113.15 | 0.00 | 0.00% | 2 | 2410 | 76.61% | Yes |
| TSM260116C00190000 | 11/4 3:52 PM | 190.00 | 109.00 | 105.2 | 108.15 | 0.00 | 0.00% | 26 | 3272 | 72.27% | Yes |
| TSM260116C00195000 | 11/5 11:21 AM | 195.00 | 101.35 | 100.55 | 103.4 | -2.55 | -2.45% | 3 | 2092 | 70.51% | Yes |
| TSM260116C00200000 | 11/5 12:45 PM | 200.00 | 97.80 | 95.4 | 98.45 | -1.30 | -1.31% | 5 | 9552 | 66.77% | Yes |
| TSM260116C00210000 | 11/5 9:30 AM | 210.00 | 85.09 | 85.7 | 87.75 | -6.18 | -6.77% | 1 | 6039 | 59.02% | Yes |
| TSM260116C00220000 | 11/5 2:38 PM | 220.00 | 80.05 | 76.65 | 78.3 | -1.80 | -2.20% | 3 | 7730 | 56.04% | Yes |
| TSM260116C00230000 | 11/5 3:26 PM | 230.00 | 71.90 | 67.9 | 69.25 | -1.38 | -1.88% | 3 | 5299 | 53.78% | Yes |
| TSM260116C00240000 | 11/5 1:00 PM | 240.00 | 60.46 | 59.1 | 60.5 | -3.89 | -6.05% | 3 | 6447 | 51.11% | Yes |
| TSM260116C00250000 | 11/5 3:58 PM | 250.00 | 51.38 | 50.3 | 52.2 | -0.42 | -0.81% | 23 | 7300 | 50.92% | Yes |
| TSM260116C00260000 | 11/5 3:14 PM | 260.00 | 46.80 | 43.05 | 44.4 | 0.80 | 1.74% | 19 | 3413 | 48.90% | Yes |
| TSM260116C00270000 | 11/5 3:59 PM | 270.00 | 36.25 | 35.55 | 37.3 | -2.50 | -6.45% | 39 | 3944 | 47.41% | Yes |
| TSM260116C00280000 | 11/5 3:08 PM | 280.00 | 32.50 | 29.55 | 30.65 | 1.60 | 5.18% | 28 | 7032 | 45.72% | Yes |
| TSM260116C00290000 | 11/5 3:19 PM | 290.00 | 25.50 | 24 | 24.65 | 0.60 | 2.41% | 121 | 3689 | 44.13% | Yes |
| TSM260116C00300000 | 11/5 3:59 PM | 300.00 | 19.40 | 19.4 | 19.8 | -1.05 | -5.13% | 874 | 10139 | 43.49% | No |
| TSM260116C00310000 | 11/5 3:57 PM | 310.00 | 15.79 | 14.65 | 15.75 | -0.32 | -1.99% | 887 | 4601 | 43.10% | No |
| TSM260116C00320000 | 11/5 3:44 PM | 320.00 | 12.90 | 11.9 | 12.4 | 0.05 | 0.39% | 50 | 4740 | 42.84% | No |
| TSM260116C00330000 | 11/5 3:59 PM | 330.00 | 9.45 | 9.25 | 9.65 | -0.40 | -4.06% | 330 | 5311 | 42.62% | No |
| TSM260116C00340000 | 11/5 3:27 PM | 340.00 | 8.15 | 7.15 | 7.45 | -0.15 | -1.81% | 1269 | 1330 | 42.50% | No |
| TSM260116C00350000 | 11/5 3:57 PM | 350.00 | 5.71 | 5.45 | 5.75 | -0.29 | -4.83% | 189 | 3481 | 42.54% | No |
| TSM260116C00360000 | 11/5 3:54 PM | 360.00 | 4.50 | 4.2 | 4.6 | -0.23 | -4.86% | 49 | 2059 | 43.20% | No |
| TSM260116C00370000 | 11/5 3:54 PM | 370.00 | 3.45 | 3.25 | 3.6 | -0.15 | -4.17% | 64 | 3682 | 43.54% | No |
| TSM260116C00380000 | 11/5 3:59 PM | 380.00 | 2.55 | 2.36 | 2.65 | -0.45 | -15.00% | 9 | 332 | 43.20% | No |
| TSM260116C00390000 | 11/5 3:50 PM | 390.00 | 2.08 | 1.93 | 2.08 | -0.37 | -15.10% | 35 | 252 | 43.65% | No |
| TSM260116C00400000 | 11/5 3:50 PM | 400.00 | 1.45 | 1.34 | 1.68 | -0.30 | -17.14% | 102 | 1030 | 44.35% | No |
| TSM260116C00410000 | 11/4 12:04 PM | 410.00 | 1.55 | 1.17 | 1.38 | 0.00 | 0.00% | 11 | 688 | 45.14% | No |
| TSM260116C00420000 | 11/5 1:28 PM | 420.00 | 1.01 | 0.87 | 1.08 | -0.17 | -14.41% | 1 | 3551 | 45.46% | No |
| TSM260116C00430000 | 11/5 3:58 PM | 430.00 | 0.79 | 0.7 | 0.91 | -0.08 | -9.20% | 1 | 59 | 46.35% | No |
| TSM260116C00440000 | 11/5 2:53 PM | 440.00 | 0.68 | 0.6 | 0.7 | -0.07 | -9.33% | 7 | 462 | 46.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 11/4 12:27 PM | 45.00 | 0.04 | 0.01 | 0.08 | 0.00 | 0.00% | 2 | 4659 | 147.66% | No |
| TSM260116P00050000 | 11/5 1:44 PM | 50.00 | 0.02 | 0.02 | 0.08 | -0.06 | -75.00% | 10 | 5508 | 140.63% | No |
| TSM260116P00055000 | 11/5 10:08 AM | 55.00 | 0.08 | 0.02 | 0.17 | -0.04 | -33.33% | 6 | 3348 | 142.19% | No |
| TSM260116P00060000 | 11/5 10:09 AM | 60.00 | 0.05 | 0.01 | 0.17 | 0.00 | 0.00% | 8 | 5885 | 133.98% | No |
| TSM260116P00065000 | 11/3 10:34 AM | 65.00 | 0.09 | 0.05 | 0.1 | 0.00 | 0.00% | 1 | 1170 | 125.00% | No |
| TSM260116P00070000 | 11/3 3:23 PM | 70.00 | 0.09 | 0.07 | 0.18 | 0.00 | 0.00% | 5 | 18187 | 125.59% | No |
| TSM260116P00075000 | 11/3 10:34 AM | 75.00 | 0.12 | 0.08 | 0.19 | 0.00 | 0.00% | 1 | 5887 | 120.70% | No |
| TSM260116P00080000 | 11/5 12:37 PM | 80.00 | 0.11 | 0.09 | 0.13 | 0.01 | 10.00% | 1 | 16774 | 112.70% | No |
| TSM260116P00085000 | 11/5 11:31 AM | 85.00 | 0.10 | 0.1 | 0.22 | -0.03 | -23.08% | 3 | 17445 | 112.31% | No |
| TSM260116P00090000 | 10/28 9:50 AM | 90.00 | 0.11 | 0.1 | 0.11 | 0.00 | 0.00% | 1 | 4119 | 102.34% | No |
| TSM260116P00095000 | 10/16 3:39 PM | 95.00 | 0.23 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 4163 | 92.97% | No |
| TSM260116P00100000 | 11/3 1:25 PM | 100.00 | 0.15 | 0.03 | 0.23 | 0.00 | 0.00% | 113 | 9027 | 95.80% | No |
| TSM260116P00105000 | 11/5 11:32 AM | 105.00 | 0.12 | 0.01 | 0.25 | -0.53 | -81.54% | 2 | 1980 | 91.60% | No |
| TSM260116P00110000 | 11/5 12:14 PM | 110.00 | 0.19 | 0.1 | 0.27 | 0.00 | 0.00% | 1 | 2400 | 91.41% | No |
| TSM260116P00115000 | 11/4 3:59 PM | 115.00 | 0.22 | 0.02 | 0.29 | 0.00 | 0.00% | 5 | 3108 | 85.74% | No |
| TSM260116P00120000 | 10/13 9:30 AM | 120.00 | 0.47 | 0.2 | 0.31 | 0.00 | 0.00% | 3 | 8189 | 87.21% | No |
| TSM260116P00125000 | 11/5 3:33 PM | 125.00 | 0.23 | 0.25 | 0.32 | 0.01 | 4.55% | 2 | 4767 | 84.77% | No |
| TSM260116P00130000 | 10/29 11:24 AM | 130.00 | 0.30 | 0.09 | 0.36 | 0.00 | 0.00% | 6 | 10358 | 78.71% | No |
| TSM260116P00135000 | 11/3 10:24 AM | 135.00 | 0.33 | 0.11 | 0.39 | 0.00 | 0.00% | 1 | 5146 | 76.37% | No |
| TSM260116P00140000 | 10/29 9:39 AM | 140.00 | 0.23 | 0.24 | 0.45 | 0.00 | 0.00% | 2 | 13890 | 76.27% | No |
| TSM260116P00145000 | 11/3 10:26 AM | 145.00 | 0.30 | 0.18 | 0.44 | 0.00 | 0.00% | 10 | 8841 | 71.88% | No |
| TSM260116P00150000 | 11/5 2:09 PM | 150.00 | 0.30 | 0.19 | 0.44 | -0.18 | -37.50% | 1 | 21445 | 68.90% | No |
| TSM260116P00155000 | 11/3 9:30 AM | 155.00 | 0.40 | 0.23 | 0.49 | 0.00 | 0.00% | 1 | 3653 | 67.09% | No |
| TSM260116P00160000 | 11/4 2:44 PM | 160.00 | 0.43 | 0.26 | 0.52 | 0.00 | 0.00% | 4 | 11009 | 64.80% | No |
| TSM260116P00165000 | 11/5 11:33 AM | 165.00 | 0.44 | 0.28 | 0.54 | 0.02 | 4.76% | 1 | 8174 | 62.31% | No |
| TSM260116P00170000 | 11/5 10:08 AM | 170.00 | 0.54 | 0.4 | 0.64 | 0.00 | 0.00% | 1 | 18940 | 61.62% | No |
| TSM260116P00175000 | 11/5 9:50 AM | 175.00 | 0.54 | 0.45 | 0.67 | -0.07 | -11.48% | 1 | 10862 | 59.42% | No |
| TSM260116P00180000 | 11/5 12:56 PM | 180.00 | 0.60 | 0.53 | 0.69 | -0.03 | -4.76% | 7 | 20413 | 57.37% | No |
| TSM260116P00185000 | 11/5 2:32 PM | 185.00 | 0.64 | 0.48 | 0.76 | -0.03 | -4.48% | 1 | 3713 | 54.71% | No |
| TSM260116P00190000 | 11/4 1:45 PM | 190.00 | 0.77 | 0.57 | 0.85 | 0.00 | 0.00% | 1 | 8425 | 53.17% | No |
| TSM260116P00195000 | 10/31 12:02 PM | 195.00 | 0.99 | 0.66 | 0.96 | 0.00 | 0.00% | 3 | 4305 | 51.64% | No |
| TSM260116P00200000 | 11/5 3:44 PM | 200.00 | 0.95 | 0.86 | 1.06 | -0.05 | -5.00% | 9 | 21276 | 50.50% | No |
| TSM260116P00210000 | 11/5 11:34 AM | 210.00 | 1.29 | 1.11 | 1.32 | -0.10 | -7.19% | 1 | 6838 | 48.11% | No |
| TSM260116P00220000 | 11/5 3:59 PM | 220.00 | 1.80 | 1.61 | 1.88 | -0.10 | -5.26% | 12 | 8216 | 46.23% | No |
| TSM260116P00230000 | 11/5 2:12 PM | 230.00 | 2.41 | 2.38 | 2.76 | -0.29 | -10.74% | 12 | 7196 | 44.93% | No |
| TSM260116P00240000 | 11/5 1:56 PM | 240.00 | 3.45 | 3.45 | 3.8 | -0.35 | -9.21% | 37 | 6892 | 43.08% | No |
| TSM260116P00250000 | 11/5 3:59 PM | 250.00 | 5.17 | 4.85 | 5.4 | -0.58 | -10.09% | 755 | 4626 | 41.94% | No |
| TSM260116P00260000 | 11/5 3:59 PM | 260.00 | 7.27 | 7 | 7.55 | -0.38 | -4.97% | 1451 | 6361 | 40.96% | No |
| TSM260116P00270000 | 11/5 3:58 PM | 270.00 | 9.90 | 9.65 | 10.3 | -0.98 | -9.01% | 29 | 5742 | 39.99% | No |
| TSM260116P00280000 | 11/5 3:57 PM | 280.00 | 13.50 | 13.2 | 14.1 | -1.00 | -6.90% | 99 | 1553 | 39.80% | No |
| TSM260116P00290000 | 11/5 3:39 PM | 290.00 | 17.50 | 17.55 | 18.2 | -1.30 | -6.91% | 45 | 2329 | 38.67% | No |
| TSM260116P00300000 | 11/5 3:50 PM | 300.00 | 22.60 | 22.35 | 23.65 | -0.60 | -2.59% | 58 | 2830 | 38.68% | Yes |
| TSM260116P00310000 | 11/5 3:43 PM | 310.00 | 27.80 | 27.95 | 29.65 | 0.50 | 1.83% | 531 | 454 | 38.28% | Yes |
| TSM260116P00320000 | 11/5 3:27 PM | 320.00 | 33.60 | 34.55 | 36.45 | 4.84 | 16.83% | 1 | 209 | 38.06% | Yes |
| TSM260116P00330000 | 11/5 3:27 PM | 330.00 | 40.70 | 41.85 | 43.9 | 6.85 | 20.24% | 14 | 234 | 37.88% | Yes |
| TSM260116P00340000 | 10/31 12:46 PM | 340.00 | 49.20 | 49.75 | 51.95 | 0.00 | 0.00% | 3 | 37 | 37.84% | Yes |
| TSM260116P00350000 | 11/5 3:27 PM | 350.00 | 56.60 | 58.1 | 60.2 | 0.00 | 0.00% | 22 | 42 | 37.02% | Yes |
| TSM260116P00360000 | 11/5 2:02 PM | 360.00 | 65.80 | 66.9 | 68.8 | 7.80 | 13.45% | 1 | 27 | 35.82% | Yes |
| TSM260116P00370000 | 10/30 10:17 AM | 370.00 | 68.50 | 76 | 77.9 | 0.00 | 0.00% | 1 | 76 | 35.02% | Yes |
| TSM260116P00380000 | 10/21 3:11 PM | 380.00 | 86.38 | 85.45 | 87.25 | 0.00 | 0.00% | 0 | 2 | 33.95% | Yes |
| TSM260116P00400000 | 11/5 10:21 AM | 400.00 | 104.61 | 104.9 | 106.65 | 4.51 | 4.51% | 1 | 37 | 32.72% | Yes |
| TSM260116P00410000 | 10/29 2:35 PM | 410.00 | 104.75 | 115.05 | 116.8 | 0.00 | 0.00% | 2 | 2 | 37.06% | Yes |
| TSM260116P00420000 | 10/6 2:44 PM | 420.00 | 116.45 | 125.05 | 127.05 | 0.00 | 0.00% | 72 | 0 | 42.11% | Yes |
| TSM260116P00440000 | 11/4 1:21 PM | 440.00 | 142.23 | 144.05 | 146.75 | 0.00 | 0.00% | 1 | 1 | 42.65% | Yes |
