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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260320C00070000 | 11/3 10:59 AM | 70.00 | 235.30 | 223.5 | 227 | 0.00 | 0.00% | 1 | 2 | 132.10% | Yes |
| TSM260320C00075000 | 4/10 10:51 AM | 75.00 | 81.50 | 102.85 | 105.35 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TSM260320C00080000 | 9/15 1:50 PM | 80.00 | 181.85 | 225.7 | 229.05 | 0.00 | 0.00% | 1 | 4 | 209.39% | Yes |
| TSM260320C00085000 | 9/19 9:30 AM | 85.00 | 183.70 | 215.95 | 219.05 | 0.00 | 0.00% | 1 | 11 | 172.82% | Yes |
| TSM260320C00090000 | 8/20 10:54 AM | 90.00 | 136.11 | 184.95 | 185.7 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| TSM260320C00095000 | 9/15 3:47 PM | 95.00 | 166.99 | 211 | 214.55 | 0.00 | 0.00% | 1 | 2 | 185.22% | Yes |
| TSM260320C00100000 | 11/4 11:13 AM | 100.00 | 201.27 | 194.1 | 197.6 | 0.00 | 0.00% | 6 | 97 | 107.23% | Yes |
| TSM260320C00105000 | 10/23 2:49 PM | 105.00 | 189.19 | 189.5 | 192.7 | 0.00 | 0.00% | 3 | 5 | 105.08% | Yes |
| TSM260320C00110000 | 10/27 12:56 PM | 110.00 | 189.60 | 184.8 | 187.8 | 0.00 | 0.00% | 1 | 6 | 102.44% | Yes |
| TSM260320C00115000 | 6/4 9:30 AM | 115.00 | 90.40 | 122.15 | 125.2 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| TSM260320C00120000 | 10/8 1:45 PM | 120.00 | 187.22 | 174.95 | 178.05 | 0.00 | 0.00% | 2 | 97 | 95.75% | Yes |
| TSM260320C00125000 | 10/16 9:58 AM | 125.00 | 179.20 | 170.3 | 173.15 | 0.00 | 0.00% | 2 | 44 | 93.46% | Yes |
| TSM260320C00130000 | 9/11 12:45 PM | 130.00 | 131.35 | 152.7 | 155.9 | 0.00 | 0.00% | 1 | 34 | 0.00% | Yes |
| TSM260320C00135000 | 11/4 3:59 PM | 135.00 | 161.79 | 160.25 | 163.4 | 0.00 | 0.00% | 5 | 52 | 86.67% | Yes |
| TSM260320C00140000 | 10/23 9:53 AM | 140.00 | 154.75 | 155.65 | 158.6 | 0.00 | 0.00% | 1 | 563 | 84.95% | Yes |
| TSM260320C00145000 | 10/30 2:15 PM | 145.00 | 161.70 | 150.65 | 153.75 | 0.00 | 0.00% | 1 | 71 | 81.91% | Yes |
| TSM260320C00150000 | 11/4 12:12 PM | 150.00 | 152.00 | 145.75 | 148.85 | 0.00 | 0.00% | 2 | 796 | 79.09% | Yes |
| TSM260320C00155000 | 10/8 12:46 PM | 155.00 | 153.15 | 141.05 | 144 | 0.00 | 0.00% | 1 | 260 | 76.98% | Yes |
| TSM260320C00160000 | 10/22 3:11 PM | 160.00 | 132.42 | 136.4 | 139.15 | 0.00 | 0.00% | 1 | 228 | 74.98% | Yes |
| TSM260320C00165000 | 10/14 12:49 PM | 165.00 | 140.20 | 131.8 | 134.3 | 0.00 | 0.00% | 1 | 704 | 73.07% | Yes |
| TSM260320C00170000 | 11/5 10:52 AM | 170.00 | 130.73 | 126.35 | 129.6 | -1.58 | -1.19% | 1 | 265 | 69.64% | Yes |
| TSM260320C00175000 | 10/29 3:46 PM | 175.00 | 134.48 | 121.95 | 124.65 | 0.00 | 0.00% | 1 | 357 | 67.98% | Yes |
| TSM260320C00180000 | 10/31 12:19 PM | 180.00 | 124.04 | 117.2 | 118.85 | 0.00 | 0.00% | 1 | 837 | 63.92% | Yes |
| TSM260320C00185000 | 10/16 12:49 PM | 185.00 | 120.18 | 112.45 | 114.15 | 0.00 | 0.00% | 1 | 942 | 62.12% | Yes |
| TSM260320C00190000 | 10/22 10:46 AM | 190.00 | 105.02 | 107.8 | 109.45 | 0.00 | 0.00% | 1 | 830 | 60.46% | Yes |
| TSM260320C00195000 | 10/29 9:51 AM | 195.00 | 116.00 | 103.15 | 104.8 | 0.00 | 0.00% | 1 | 1798 | 58.85% | Yes |
| TSM260320C00200000 | 11/3 3:25 PM | 200.00 | 111.37 | 98.55 | 100.25 | 0.00 | 0.00% | 12 | 3531 | 57.42% | Yes |
| TSM260320C00210000 | 11/5 3:59 PM | 210.00 | 90.55 | 89.55 | 91.25 | -11.78 | -11.51% | 11 | 903 | 54.79% | Yes |
| TSM260320C00220000 | 11/3 2:17 PM | 220.00 | 95.62 | 80.7 | 82.55 | 0.00 | 0.00% | 4 | 5248 | 52.39% | Yes |
| TSM260320C00230000 | 11/4 9:56 AM | 230.00 | 79.90 | 72.45 | 74.2 | 0.00 | 0.00% | 4 | 781 | 50.66% | Yes |
| TSM260320C00240000 | 11/5 10:58 AM | 240.00 | 67.84 | 64.45 | 66.2 | 1.84 | 2.79% | 2 | 805 | 50.71% | Yes |
| TSM260320C00250000 | 11/5 2:41 PM | 250.00 | 60.60 | 56.85 | 58.65 | -0.99 | -1.61% | 70 | 1614 | 49.16% | Yes |
| TSM260320C00260000 | 11/5 12:33 PM | 260.00 | 51.00 | 49.7 | 51.45 | -4.50 | -8.11% | 54 | 1476 | 47.63% | Yes |
| TSM260320C00270000 | 11/5 11:10 AM | 270.00 | 46.50 | 43.45 | 45.15 | -2.26 | -4.63% | 7 | 750 | 46.90% | Yes |
| TSM260320C00280000 | 11/5 3:03 PM | 280.00 | 40.95 | 37.8 | 39.2 | -0.98 | -2.34% | 26 | 884 | 46.01% | Yes |
| TSM260320C00290000 | 11/5 3:59 PM | 290.00 | 33.00 | 32.55 | 33.8 | -1.00 | -2.94% | 58 | 1138 | 45.26% | Yes |
| TSM260320C00300000 | 11/5 3:53 PM | 300.00 | 29.12 | 27.45 | 29.1 | 0.12 | 0.41% | 387 | 2230 | 44.82% | No |
| TSM260320C00310000 | 11/5 3:58 PM | 310.00 | 25.10 | 23.45 | 24.9 | -0.27 | -1.06% | 25 | 1197 | 44.42% | No |
| TSM260320C00320000 | 11/5 11:51 AM | 320.00 | 20.77 | 20.35 | 21 | -0.97 | -4.46% | 14 | 4328 | 43.80% | No |
| TSM260320C00330000 | 11/5 3:36 PM | 330.00 | 18.55 | 16.95 | 18.05 | 0.55 | 3.06% | 33 | 1094 | 43.93% | No |
| TSM260320C00340000 | 11/5 3:00 PM | 340.00 | 15.90 | 14.2 | 15.25 | -0.75 | -4.50% | 40 | 875 | 43.71% | No |
| TSM260320C00350000 | 11/5 3:20 PM | 350.00 | 13.45 | 11.95 | 12.9 | 0.19 | 1.43% | 147 | 2083 | 43.63% | No |
| TSM260320C00360000 | 11/5 2:51 PM | 360.00 | 11.15 | 10.3 | 10.95 | -0.55 | -4.70% | 2 | 1483 | 43.69% | No |
| TSM260320C00370000 | 11/4 3:53 PM | 370.00 | 9.37 | 8.6 | 9.25 | 0.00 | 0.00% | 39 | 613 | 43.70% | No |
| TSM260320C00380000 | 11/5 3:02 PM | 380.00 | 7.85 | 6.95 | 7.75 | -0.10 | -1.26% | 15 | 853 | 43.63% | No |
| TSM260320C00390000 | 11/5 3:52 PM | 390.00 | 6.45 | 6.05 | 6.55 | -0.65 | -9.15% | 27 | 752 | 43.73% | No |
| TSM260320C00400000 | 11/5 3:49 PM | 400.00 | 5.40 | 5.05 | 5.5 | -0.70 | -11.48% | 85 | 621 | 43.75% | No |
| TSM260320C00410000 | 11/5 9:45 AM | 410.00 | 4.55 | 4.3 | 4.7 | -0.80 | -14.95% | 1 | 173 | 44.01% | No |
| TSM260320C00420000 | 11/5 1:54 PM | 420.00 | 3.90 | 3.6 | 3.9 | -0.30 | -7.14% | 2 | 603 | 43.93% | No |
| TSM260320C00430000 | 11/5 1:49 PM | 430.00 | 3.25 | 3.05 | 3.3 | -0.70 | -17.72% | 3 | 137 | 44.08% | No |
| TSM260320C00440000 | 11/5 2:39 PM | 440.00 | 2.79 | 2.47 | 2.85 | -0.21 | -7.00% | 1 | 56 | 44.43% | No |
| TSM260320C00450000 | 11/5 3:49 PM | 450.00 | 2.35 | 2.24 | 2.46 | -0.15 | -6.00% | 32 | 1566 | 44.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260320P00070000 | 11/5 3:12 PM | 70.00 | 0.17 | 0.09 | 0.35 | 0.07 | 70.00% | 31 | 686 | 97.95% | No |
| TSM260320P00075000 | 10/30 10:15 AM | 75.00 | 0.21 | 0.02 | 0.35 | 0.00 | 0.00% | 2 | 56 | 91.50% | No |
| TSM260320P00080000 | 10/30 1:30 PM | 80.00 | 0.23 | 0.15 | 0.39 | 0.00 | 0.00% | 5 | 147 | 91.41% | No |
| TSM260320P00085000 | 10/22 10:46 AM | 85.00 | 0.32 | 0.07 | 0.45 | 0.00 | 0.00% | 2 | 535 | 86.91% | No |
| TSM260320P00090000 | 11/4 3:16 PM | 90.00 | 0.21 | 0.14 | 0.42 | 0.00 | 0.00% | 40 | 770 | 83.89% | No |
| TSM260320P00095000 | 11/4 10:23 AM | 95.00 | 0.28 | 0.14 | 0.35 | 0.00 | 0.00% | 60 | 415 | 78.86% | No |
| TSM260320P00100000 | 10/24 9:30 AM | 100.00 | 0.32 | 0.16 | 0.54 | 0.00 | 0.00% | 3 | 480 | 79.05% | No |
| TSM260320P00105000 | 10/6 2:25 PM | 105.00 | 0.32 | 0.19 | 0.52 | 0.00 | 0.00% | 200 | 760 | 75.83% | No |
| TSM260320P00110000 | 10/13 10:23 AM | 110.00 | 0.63 | 0.23 | 0.56 | 0.00 | 0.00% | 10 | 2112 | 73.68% | No |
| TSM260320P00115000 | 10/30 1:42 PM | 115.00 | 0.37 | 0.26 | 0.64 | 0.00 | 0.00% | 1 | 94 | 71.88% | No |
| TSM260320P00120000 | 11/3 3:08 PM | 120.00 | 0.46 | 0.3 | 0.68 | 0.00 | 0.00% | 30 | 4312 | 69.68% | No |
| TSM260320P00125000 | 10/24 9:30 AM | 125.00 | 0.59 | 0.33 | 0.71 | 0.00 | 0.00% | 1 | 2164 | 67.33% | No |
| TSM260320P00130000 | 10/30 10:28 AM | 130.00 | 0.50 | 0.39 | 0.7 | 0.00 | 0.00% | 1 | 3947 | 64.97% | No |
| TSM260320P00135000 | 9/29 10:09 AM | 135.00 | 0.90 | 0.42 | 1.1 | 0.00 | 0.00% | 24 | 1326 | 65.55% | No |
| TSM260320P00140000 | 11/3 9:30 AM | 140.00 | 0.80 | 0.5 | 0.86 | 0.00 | 0.00% | 9 | 3113 | 61.67% | No |
| TSM260320P00145000 | 11/4 2:20 PM | 145.00 | 0.76 | 0.55 | 0.89 | 0.00 | 0.00% | 1 | 2450 | 59.57% | No |
| TSM260320P00150000 | 10/31 1:19 PM | 150.00 | 0.89 | 0.62 | 0.98 | 0.00 | 0.00% | 31 | 4632 | 58.01% | No |
| TSM260320P00155000 | 10/31 11:24 AM | 155.00 | 1.09 | 0.69 | 1.07 | 0.00 | 0.00% | 15 | 2362 | 56.40% | No |
| TSM260320P00160000 | 11/4 12:35 PM | 160.00 | 1.05 | 0.79 | 1.16 | 0.00 | 0.00% | 6 | 2201 | 54.91% | No |
| TSM260320P00165000 | 11/4 2:19 PM | 165.00 | 1.16 | 0.89 | 1.27 | 0.00 | 0.00% | 4 | 2126 | 53.44% | No |
| TSM260320P00170000 | 10/30 10:18 AM | 170.00 | 1.45 | 1.02 | 1.38 | 0.00 | 0.00% | 2 | 3104 | 52.05% | No |
| TSM260320P00175000 | 10/16 9:30 AM | 175.00 | 2.24 | 1.17 | 1.52 | 0.00 | 0.00% | 5 | 1282 | 50.78% | No |
| TSM260320P00180000 | 11/4 2:41 PM | 180.00 | 1.65 | 1.35 | 1.68 | 0.00 | 0.00% | 1 | 5043 | 50.68% | No |
| TSM260320P00185000 | 11/4 2:28 PM | 185.00 | 1.90 | 1.55 | 1.97 | 0.00 | 0.00% | 6 | 1387 | 50.00% | No |
| TSM260320P00190000 | 11/4 12:46 PM | 190.00 | 2.11 | 1.79 | 2.11 | 0.00 | 0.00% | 6 | 3087 | 48.35% | No |
| TSM260320P00195000 | 10/21 12:52 PM | 195.00 | 3.18 | 2.08 | 2.47 | 0.00 | 0.00% | 1 | 1624 | 47.73% | No |
| TSM260320P00200000 | 11/3 1:28 PM | 200.00 | 2.50 | 2.43 | 2.72 | 0.00 | 0.00% | 12 | 4437 | 46.44% | No |
| TSM260320P00210000 | 11/5 3:39 PM | 210.00 | 3.34 | 3.25 | 3.6 | -0.36 | -9.73% | 2 | 1271 | 45.01% | No |
| TSM260320P00220000 | 11/5 12:56 PM | 220.00 | 4.55 | 4.35 | 4.85 | -0.25 | -5.21% | 21 | 1150 | 44.04% | No |
| TSM260320P00230000 | 11/5 3:42 PM | 230.00 | 5.90 | 5.85 | 6.2 | -0.20 | -3.28% | 353 | 4725 | 42.57% | No |
| TSM260320P00240000 | 11/5 3:13 PM | 240.00 | 7.47 | 7.55 | 8.15 | -0.64 | -7.89% | 30 | 5244 | 41.77% | No |
| TSM260320P00250000 | 11/5 3:41 PM | 250.00 | 9.95 | 9.8 | 10.65 | -1.01 | -9.22% | 131 | 3073 | 41.22% | No |
| TSM260320P00260000 | 11/5 2:24 PM | 260.00 | 12.46 | 12.6 | 13.3 | 0.01 | 0.08% | 107 | 2788 | 40.10% | No |
| TSM260320P00270000 | 11/5 12:07 PM | 270.00 | 16.15 | 15.9 | 17 | -0.50 | -3.00% | 143 | 2790 | 39.91% | No |
| TSM260320P00280000 | 11/5 12:33 PM | 280.00 | 20.15 | 19.75 | 20.9 | -0.45 | -2.18% | 139 | 2963 | 39.16% | No |
| TSM260320P00290000 | 11/5 11:27 AM | 290.00 | 24.25 | 24.3 | 25.55 | 0.60 | 2.54% | 11 | 2051 | 38.70% | No |
| TSM260320P00300000 | 11/5 12:50 PM | 300.00 | 29.82 | 29.45 | 31 | -0.23 | -0.77% | 79 | 1634 | 38.57% | Yes |
| TSM260320P00310000 | 11/5 2:30 PM | 310.00 | 34.50 | 35.15 | 36.6 | 4.30 | 14.24% | 10 | 348 | 37.87% | Yes |
| TSM260320P00320000 | 11/3 2:44 PM | 320.00 | 36.30 | 41.35 | 42.95 | 0.00 | 0.00% | 22 | 204 | 37.47% | Yes |
| TSM260320P00330000 | 11/5 3:30 PM | 330.00 | 47.20 | 48.1 | 49.65 | 1.20 | 2.61% | 40 | 94 | 36.83% | Yes |
| TSM260320P00340000 | 11/5 3:30 PM | 340.00 | 54.35 | 55.35 | 57.15 | 4.35 | 8.70% | 1 | 35 | 36.70% | Yes |
| TSM260320P00350000 | 11/5 3:30 PM | 350.00 | 61.90 | 63 | 64.95 | 4.00 | 6.91% | 2 | 1007 | 36.40% | Yes |
| TSM260320P00360000 | 11/5 3:30 PM | 360.00 | 69.80 | 71.05 | 72.9 | -15.60 | -18.27% | 1 | 20 | 35.65% | Yes |
| TSM260320P00370000 | 11/5 3:34 PM | 370.00 | 78.15 | 79.45 | 81.55 | -5.15 | -6.18% | 11 | 50 | 35.61% | Yes |
| TSM260320P00390000 | 10/14 3:37 PM | 390.00 | 96.70 | 97.15 | 99.3 | 0.00 | 0.00% | 0 | 1 | 34.74% | Yes |
| TSM260320P00400000 | 11/4 9:37 AM | 400.00 | 106.68 | 106.3 | 108.1 | 0.00 | 0.00% | 1 | 3 | 32.69% | Yes |
| TSM260320P00420000 | 10/21 2:04 PM | 420.00 | 126.66 | 125.3 | 127.05 | 0.00 | 0.00% | 11 | 47 | 30.80% | Yes |
