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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260220C00115000 | 11/4 1:44 PM | 115.00 | 184.25 | 179.1 | 182.5 | 0.00 | 0.00% | 6 | 8 | 105.60% | Yes |
| TSM260220C00120000 | 9/16 3:10 PM | 120.00 | 145.98 | 176.45 | 179.7 | 0.00 | 0.00% | 0 | 1 | 119.35% | Yes |
| TSM260220C00125000 | 9/2 9:35 AM | 125.00 | 105.75 | 168.95 | 171 | 0.00 | 0.00% | 9 | 14 | 88.40% | Yes |
| TSM260220C00130000 | 11/3 2:33 PM | 130.00 | 179.25 | 164.55 | 167.8 | 0.00 | 0.00% | 1 | 6 | 96.39% | Yes |
| TSM260220C00135000 | 9/17 1:20 PM | 135.00 | 130.02 | 161.35 | 165.15 | 0.00 | 0.00% | 0 | 1 | 106.63% | Yes |
| TSM260220C00140000 | 10/10 1:30 PM | 140.00 | 149.75 | 154.6 | 158 | 0.00 | 0.00% | 0 | 2 | 89.62% | Yes |
| TSM260220C00145000 | 10/30 10:44 AM | 145.00 | 164.10 | 150.3 | 153.1 | 0.00 | 0.00% | 2 | 10 | 88.75% | Yes |
| TSM260220C00150000 | 10/15 10:58 AM | 150.00 | 159.50 | 145 | 148.25 | 0.00 | 0.00% | 1 | 14 | 84.58% | Yes |
| TSM260220C00155000 | 8/18 9:53 AM | 155.00 | 90.65 | 121.55 | 122.5 | 0.00 | 0.00% | 3 | 14 | 0.00% | Yes |
| TSM260220C00160000 | 10/17 10:27 AM | 160.00 | 143.80 | 135.25 | 138.5 | 0.00 | 0.00% | 5 | 36 | 79.16% | Yes |
| TSM260220C00165000 | 10/17 3:18 PM | 165.00 | 136.25 | 130.4 | 133.65 | 0.00 | 0.00% | 6 | 13 | 76.65% | Yes |
| TSM260220C00170000 | 10/27 11:36 AM | 170.00 | 129.63 | 125.65 | 128.8 | -0.18 | -0.14% | 1 | 28 | 74.43% | Yes |
| TSM260220C00175000 | 10/28 12:30 PM | 175.00 | 127.55 | 120.75 | 123.95 | 0.00 | 0.00% | 4 | 117 | 71.81% | Yes |
| TSM260220C00180000 | 10/22 3:54 PM | 180.00 | 112.52 | 116.3 | 119.15 | 0.00 | 0.00% | 1 | 36 | 70.42% | Yes |
| TSM260220C00185000 | 10/14 12:28 PM | 185.00 | 120.45 | 111 | 114.2 | 0.00 | 0.00% | 2 | 18 | 66.68% | Yes |
| TSM260220C00190000 | 11/4 3:56 PM | 190.00 | 108.11 | 106.7 | 108.3 | 0.00 | 0.00% | 1 | 208 | 63.16% | Yes |
| TSM260220C00195000 | 10/27 12:54 PM | 195.00 | 107.35 | 102.3 | 103.55 | 0.00 | 0.00% | 1 | 43 | 61.96% | Yes |
| TSM260220C00200000 | 11/4 3:15 PM | 200.00 | 101.45 | 97.45 | 98.85 | 0.00 | 0.00% | 4 | 474 | 59.86% | Yes |
| TSM260220C00210000 | 11/4 1:05 PM | 210.00 | 93.50 | 88.4 | 89.6 | 0.00 | 0.00% | 2 | 211 | 56.98% | Yes |
| TSM260220C00220000 | 11/5 2:40 PM | 220.00 | 83.18 | 79.45 | 80.6 | -10.21 | -10.93% | 1 | 121 | 54.25% | Yes |
| TSM260220C00230000 | 11/4 3:54 PM | 230.00 | 72.10 | 70.75 | 71.95 | 0.00 | 0.00% | 1 | 1096 | 51.89% | Yes |
| TSM260220C00240000 | 11/4 3:45 PM | 240.00 | 66.05 | 62.1 | 63.7 | 0.00 | 0.00% | 21 | 759 | 51.38% | Yes |
| TSM260220C00250000 | 11/5 3:30 PM | 250.00 | 58.00 | 54.55 | 55.85 | 1.87 | 3.33% | 13 | 1348 | 49.55% | Yes |
| TSM260220C00260000 | 11/5 10:44 AM | 260.00 | 50.18 | 47.25 | 48.6 | -3.18 | -5.96% | 1 | 974 | 48.18% | Yes |
| TSM260220C00270000 | 11/5 2:53 PM | 270.00 | 44.00 | 40.6 | 41.9 | 2.05 | 4.89% | 47 | 1491 | 47.02% | Yes |
| TSM260220C00280000 | 11/5 3:59 PM | 280.00 | 34.95 | 34.3 | 35.8 | -0.85 | -2.37% | 43 | 43779 | 46.06% | Yes |
| TSM260220C00290000 | 11/5 3:56 PM | 290.00 | 29.50 | 29 | 30.3 | -1.06 | -3.47% | 232 | 850 | 45.23% | Yes |
| TSM260220C00300000 | 11/5 3:57 PM | 300.00 | 25.00 | 24.1 | 25.5 | -0.68 | -2.65% | 127 | 1677 | 44.66% | No |
| TSM260220C00310000 | 11/5 3:53 PM | 310.00 | 21.30 | 20.25 | 20.95 | -0.70 | -3.18% | 34 | 930 | 43.64% | No |
| TSM260220C00320000 | 11/5 3:54 PM | 320.00 | 17.60 | 16.8 | 17.35 | -1.18 | -6.28% | 24 | 1014 | 43.30% | No |
| TSM260220C00330000 | 11/5 1:34 PM | 330.00 | 14.50 | 13.55 | 14.3 | -0.06 | -0.41% | 201 | 2358 | 43.07% | No |
| TSM260220C00340000 | 11/5 2:40 PM | 340.00 | 12.39 | 10.9 | 11.75 | 0.27 | 2.23% | 34 | 330 | 42.95% | No |
| TSM260220C00350000 | 11/5 2:41 PM | 350.00 | 10.10 | 9.15 | 9.6 | -0.60 | -5.61% | 46 | 718 | 42.84% | No |
| TSM260220C00360000 | 11/5 3:58 PM | 360.00 | 7.70 | 7.25 | 7.85 | -0.80 | -9.41% | 5 | 679 | 42.84% | No |
| TSM260220C00370000 | 11/5 3:54 PM | 370.00 | 6.35 | 5.9 | 6.4 | -1.24 | -16.34% | 4 | 455 | 42.87% | No |
| TSM260220C00380000 | 11/5 11:42 AM | 380.00 | 5.10 | 4.95 | 5.5 | -0.35 | -6.42% | 6 | 301 | 43.67% | No |
| TSM260220C00390000 | 11/5 3:02 PM | 390.00 | 4.50 | 4.05 | 4.45 | -0.50 | -10.00% | 5 | 288 | 43.62% | No |
| TSM260220C00400000 | 11/5 2:21 PM | 400.00 | 3.55 | 3.3 | 3.6 | -0.10 | -2.74% | 39 | 330 | 43.62% | No |
| TSM260220C00410000 | 11/5 12:31 PM | 410.00 | 2.81 | 2.69 | 2.97 | 0.91 | 47.89% | 3 | 30 | 43.86% | No |
| TSM260220C00420000 | 11/4 9:47 AM | 420.00 | 2.73 | 2.08 | 2.47 | 0.00 | 0.00% | 3 | 533 | 44.18% | No |
| TSM260220C00430000 | 11/5 2:26 PM | 430.00 | 2.00 | 1.69 | 2.09 | -0.40 | -16.67% | 20 | 118 | 44.64% | No |
| TSM260220C00440000 | 11/5 1:14 PM | 440.00 | 1.56 | 1.39 | 1.82 | -0.11 | -6.59% | 2 | 122 | 45.33% | No |
| TSM260220C00450000 | 11/5 11:40 AM | 450.00 | 1.36 | 1.14 | 1.5 | -0.11 | -7.48% | 9 | 734 | 45.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260220P00115000 | 11/5 3:29 PM | 115.00 | 0.25 | 0.16 | 0.45 | -0.04 | -13.79% | 1 | 158 | 76.51% | No |
| TSM260220P00120000 | 10/31 10:50 AM | 120.00 | 0.30 | 0.19 | 0.49 | 0.00 | 0.00% | 1 | 94 | 74.32% | No |
| TSM260220P00125000 | 10/1 10:33 AM | 125.00 | 0.51 | 0.22 | 0.57 | 0.00 | 0.00% | 10 | 52 | 72.71% | No |
| TSM260220P00130000 | 10/21 3:31 PM | 130.00 | 0.59 | 0.25 | 0.6 | 0.00 | 0.00% | 2 | 46 | 70.36% | No |
| TSM260220P00135000 | 10/20 9:57 AM | 135.00 | 0.71 | 0.28 | 0.64 | 0.00 | 0.00% | 11 | 140 | 68.12% | No |
| TSM260220P00140000 | 10/23 1:30 PM | 140.00 | 0.60 | 0.32 | 0.67 | 0.00 | 0.00% | 2 | 51 | 65.92% | No |
| TSM260220P00145000 | 10/29 9:51 AM | 145.00 | 0.62 | 0.36 | 0.71 | 0.00 | 0.00% | 1 | 312 | 63.84% | No |
| TSM260220P00150000 | 10/27 10:07 AM | 150.00 | 0.64 | 0.39 | 0.76 | 0.00 | 0.00% | 1 | 189 | 61.77% | No |
| TSM260220P00155000 | 10/31 12:02 PM | 155.00 | 0.75 | 0.44 | 0.81 | 0.00 | 0.00% | 15 | 83 | 59.81% | No |
| TSM260220P00160000 | 10/31 12:02 PM | 160.00 | 0.84 | 0.52 | 0.87 | 0.00 | 0.00% | 30 | 99 | 58.18% | No |
| TSM260220P00165000 | 10/28 11:11 AM | 165.00 | 0.97 | 0.62 | 0.88 | 0.00 | 0.00% | 1 | 849 | 56.27% | No |
| TSM260220P00170000 | 11/5 1:54 PM | 170.00 | 0.80 | 0.66 | 0.97 | -0.47 | -37.01% | 101 | 127 | 54.47% | No |
| TSM260220P00175000 | 10/30 1:53 PM | 175.00 | 1.15 | 0.75 | 1.07 | 0.00 | 0.00% | 5 | 1185 | 52.98% | No |
| TSM260220P00180000 | 11/4 11:04 AM | 180.00 | 1.12 | 0.86 | 1.21 | 0.00 | 0.00% | 2 | 3807 | 51.69% | No |
| TSM260220P00185000 | 11/4 12:26 PM | 185.00 | 1.27 | 0.99 | 1.4 | 0.00 | 0.00% | 35 | 806 | 50.57% | No |
| TSM260220P00190000 | 11/5 10:56 AM | 190.00 | 1.37 | 1.19 | 1.48 | -0.11 | -7.43% | 1 | 3029 | 50.23% | No |
| TSM260220P00195000 | 11/4 3:32 PM | 195.00 | 1.69 | 1.36 | 1.63 | 0.00 | 0.00% | 2 | 699 | 48.71% | No |
| TSM260220P00200000 | 11/5 10:23 AM | 200.00 | 2.00 | 1.58 | 1.9 | -0.01 | -0.50% | 5 | 2492 | 47.83% | No |
| TSM260220P00210000 | 11/5 11:34 AM | 210.00 | 2.48 | 2.22 | 2.58 | -0.02 | -0.80% | 1 | 918 | 46.20% | No |
| TSM260220P00220000 | 11/4 12:17 PM | 220.00 | 3.35 | 3.05 | 3.35 | 0.00 | 0.00% | 4 | 1107 | 44.20% | No |
| TSM260220P00230000 | 11/5 12:41 PM | 230.00 | 4.30 | 4.25 | 4.55 | -0.05 | -1.15% | 88 | 1896 | 42.96% | No |
| TSM260220P00240000 | 11/5 3:41 PM | 240.00 | 5.79 | 5.7 | 6.25 | -0.46 | -7.36% | 3 | 3644 | 42.18% | No |
| TSM260220P00250000 | 11/5 2:45 PM | 250.00 | 7.70 | 7.7 | 8.3 | -0.75 | -8.88% | 79 | 1204 | 41.21% | No |
| TSM260220P00260000 | 11/5 2:45 PM | 260.00 | 10.17 | 10.2 | 10.85 | -0.23 | -2.21% | 61 | 2537 | 40.30% | No |
| TSM260220P00270000 | 11/5 12:45 PM | 270.00 | 13.62 | 13.3 | 14.4 | -0.08 | -0.58% | 57 | 3765 | 40.23% | No |
| TSM260220P00280000 | 11/5 11:45 AM | 280.00 | 17.50 | 17 | 18.05 | -0.60 | -3.31% | 28 | 3322 | 39.25% | No |
| TSM260220P00290000 | 11/5 3:36 PM | 290.00 | 21.10 | 21.45 | 22.8 | -2.00 | -8.66% | 5 | 296 | 39.07% | No |
| TSM260220P00300000 | 11/5 3:57 PM | 300.00 | 27.00 | 26.9 | 27.55 | 0.11 | 0.41% | 2 | 1361 | 37.88% | Yes |
| TSM260220P00310000 | 11/5 3:36 PM | 310.00 | 31.50 | 32.3 | 33.7 | -0.91 | -2.81% | 686 | 375 | 37.91% | Yes |
| TSM260220P00320000 | 11/5 1:25 PM | 320.00 | 38.70 | 39.05 | 39.9 | 0.70 | 1.84% | 5 | 305 | 37.06% | Yes |
| TSM260220P00330000 | 11/5 10:14 AM | 330.00 | 46.00 | 45.55 | 46.9 | 6.72 | 17.11% | 11 | 78 | 36.57% | Yes |
| TSM260220P00340000 | 10/17 2:17 PM | 340.00 | 54.45 | 53.45 | 55 | 0.00 | 0.00% | 1 | 91 | 37.20% | Yes |
| TSM260220P00350000 | 10/27 2:35 PM | 350.00 | 60.00 | 60.9 | 62.75 | 0.00 | 0.00% | 1 | 87 | 36.33% | Yes |
| TSM260220P00360000 | 10/22 10:28 AM | 360.00 | 73.99 | 69.25 | 71.05 | 0.00 | 0.00% | 1 | 10 | 35.69% | Yes |
| TSM260220P00370000 | 10/20 3:51 PM | 370.00 | 76.70 | 77.95 | 79.7 | 0.00 | 0.00% | 60 | 91 | 34.99% | Yes |
| TSM260220P00390000 | 10/24 10:25 AM | 390.00 | 94.66 | 96.15 | 97.95 | 0.00 | 0.00% | 4 | 9 | 33.75% | Yes |
| TSM260220P00400000 | 10/13 3:51 PM | 400.00 | 100.36 | 105.6 | 107.3 | 0.00 | 0.00% | 0 | 1 | 32.47% | Yes |
| TSM260220P00410000 | 11/5 3:59 PM | 410.00 | 116.45 | 115.25 | 117.55 | -0.95 | -0.81% | 4 | 3 | 36.04% | Yes |
| TSM260220P00420000 | 10/15 2:10 PM | 420.00 | 118.20 | 125.1 | 126.75 | 0.00 | 0.00% | 12 | 27 | 31.67% | Yes |
| TSM260220P00450000 | 11/5 9:31 AM | 450.00 | 156.77 | 155.2 | 156.9 | 16.11 | 11.45% | 2 | 2 | 38.40% | Yes |
