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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260417C00120000 | 10/17 9:30 AM | 120.00 | 182.23 | 175.35 | 178.15 | 0.00 | 0.00% | 1 | 0 | 88.79% | Yes |
| TSM260417C00140000 | 10/16 10:01 AM | 140.00 | 165.85 | 155.7 | 158.7 | 0.00 | 0.00% | 0 | 2 | 77.70% | Yes |
| TSM260417C00145000 | 10/16 9:56 AM | 145.00 | 160.65 | 150.8 | 153.9 | 0.00 | 0.00% | 0 | 1 | 75.30% | Yes |
| TSM260417C00150000 | 9/29 11:23 AM | 150.00 | 130.20 | 157.7 | 159.5 | 0.00 | 0.00% | 1 | 2 | 111.34% | Yes |
| TSM260417C00155000 | 10/16 9:56 AM | 155.00 | 151.25 | 141.35 | 144.3 | 0.00 | 0.00% | 20 | 11 | 71.40% | Yes |
| TSM260417C00160000 | 10/16 9:56 AM | 160.00 | 146.20 | 136.55 | 139.5 | 0.00 | 0.00% | 0 | 1 | 69.29% | Yes |
| TSM260417C00165000 | 10/16 12:22 PM | 165.00 | 140.30 | 131.75 | 134.75 | 0.00 | 0.00% | 9 | 5 | 67.30% | Yes |
| TSM260417C00170000 | 10/28 1:49 PM | 170.00 | 134.20 | 127.25 | 129.05 | 0.00 | 0.00% | 2 | 4 | 64.06% | Yes |
| TSM260417C00175000 | 9/18 12:13 PM | 175.00 | 98.62 | 124.9 | 127.95 | 0.00 | 0.00% | 1 | 4 | 72.22% | Yes |
| TSM260417C00180000 | 10/29 11:40 AM | 180.00 | 132.00 | 117.9 | 119.7 | 0.00 | 0.00% | 2 | 33 | 60.91% | Yes |
| TSM260417C00185000 | 10/24 2:55 PM | 185.00 | 116.57 | 113.7 | 115.05 | 0.00 | 0.00% | 14 | 47 | 60.08% | Yes |
| TSM260417C00190000 | 10/16 10:16 AM | 190.00 | 120.05 | 108.65 | 110.5 | 0.00 | 0.00% | 2 | 32 | 58.01% | Yes |
| TSM260417C00195000 | 10/16 9:56 AM | 195.00 | 114.50 | 104.65 | 105.95 | 0.00 | 0.00% | 10 | 6 | 57.44% | Yes |
| TSM260417C00200000 | 11/5 10:52 AM | 200.00 | 103.72 | 100.1 | 101.5 | -8.63 | -7.68% | 6 | 91 | 56.12% | Yes |
| TSM260417C00210000 | 11/5 3:30 PM | 210.00 | 95.10 | 91.25 | 92.8 | -1.45 | -1.50% | 17 | 28 | 53.84% | Yes |
| TSM260417C00220000 | 10/31 11:45 AM | 220.00 | 91.60 | 82.55 | 84.35 | 0.00 | 0.00% | 3 | 100 | 51.66% | Yes |
| TSM260417C00230000 | 11/5 9:57 AM | 230.00 | 79.00 | 74.4 | 76.3 | 1.90 | 2.46% | 1 | 709 | 50.06% | Yes |
| TSM260417C00240000 | 11/5 3:34 PM | 240.00 | 70.45 | 66.9 | 68.6 | -9.55 | -11.94% | 106 | 142 | 50.33% | Yes |
| TSM260417C00250000 | 11/5 3:30 PM | 250.00 | 63.20 | 59.55 | 61.35 | -1.30 | -2.02% | 27 | 254 | 49.06% | Yes |
| TSM260417C00260000 | 11/5 10:07 AM | 260.00 | 56.25 | 53.2 | 54.55 | 0.25 | 0.45% | 12 | 75 | 47.95% | Yes |
| TSM260417C00270000 | 11/5 1:28 PM | 270.00 | 48.65 | 47.15 | 48.3 | -0.35 | -0.71% | 2 | 237 | 47.10% | Yes |
| TSM260417C00280000 | 11/4 10:07 AM | 280.00 | 47.19 | 41.3 | 42.5 | 0.00 | 0.00% | 2 | 150 | 46.30% | Yes |
| TSM260417C00290000 | 11/5 3:05 PM | 290.00 | 38.20 | 36.05 | 37.3 | 0.50 | 1.33% | 6 | 288 | 45.74% | Yes |
| TSM260417C00300000 | 11/5 3:18 PM | 300.00 | 33.80 | 30.85 | 32.6 | -0.20 | -0.59% | 73 | 2683 | 45.27% | No |
| TSM260417C00310000 | 11/5 2:39 PM | 310.00 | 29.20 | 27.35 | 28.4 | -0.65 | -2.18% | 60 | 844 | 44.90% | No |
| TSM260417C00320000 | 11/5 1:55 PM | 320.00 | 25.24 | 23.2 | 24.6 | -2.41 | -8.72% | 28 | 207 | 44.52% | No |
| TSM260417C00330000 | 11/5 9:41 AM | 330.00 | 21.10 | 20.35 | 21.4 | -0.40 | -1.86% | 5 | 236 | 44.42% | No |
| TSM260417C00340000 | 11/5 3:30 PM | 340.00 | 19.00 | 17.45 | 18.45 | -0.97 | -4.86% | 11 | 184 | 44.17% | No |
| TSM260417C00350000 | 11/5 3:58 PM | 350.00 | 15.45 | 15.2 | 16.05 | -0.35 | -2.22% | 53 | 1588 | 44.23% | No |
| TSM260417C00360000 | 11/5 3:29 PM | 360.00 | 14.11 | 13 | 13.8 | 0.17 | 1.22% | 11 | 3483 | 44.09% | No |
| TSM260417C00370000 | 11/5 2:23 PM | 370.00 | 11.85 | 10.85 | 11.85 | -0.15 | -1.25% | 36 | 204 | 43.98% | No |
| TSM260417C00380000 | 11/4 9:54 AM | 380.00 | 11.50 | 9.6 | 10.2 | 0.00 | 0.00% | 2 | 87 | 43.96% | No |
| TSM260417C00390000 | 11/3 12:20 PM | 390.00 | 11.75 | 8.15 | 8.8 | 0.00 | 0.00% | 14 | 170 | 44.00% | No |
| TSM260417C00400000 | 11/5 3:52 PM | 400.00 | 7.52 | 6.85 | 7.6 | -0.73 | -8.85% | 26 | 223 | 44.08% | No |
| TSM260417C00410000 | 11/4 2:01 PM | 410.00 | 7.19 | 6.05 | 6.55 | 0.00 | 0.00% | 341 | 439 | 44.14% | No |
| TSM260417C00420000 | 11/4 11:54 AM | 420.00 | 6.35 | 5.2 | 5.75 | 0.00 | 0.00% | 2 | 125 | 44.44% | No |
| TSM260417C00430000 | 11/4 11:58 AM | 430.00 | 5.45 | 4.4 | 4.95 | 0.00 | 0.00% | 6 | 5 | 44.49% | No |
| TSM260417C00440000 | 11/5 11:54 AM | 440.00 | 4.07 | 3.8 | 4.25 | -1.13 | -21.73% | 3 | 22 | 44.51% | No |
| TSM260417C00450000 | 11/5 12:54 PM | 450.00 | 3.51 | 3.25 | 3.65 | -0.33 | -8.59% | 21 | 209 | 44.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260417P00120000 | 10/30 11:12 AM | 120.00 | 0.75 | 0.41 | 0.86 | 0.00 | 0.00% | 2 | 106 | 65.97% | No |
| TSM260417P00125000 | 10/9 1:06 PM | 125.00 | 1.02 | 0.46 | 0.92 | 0.00 | 0.00% | 2 | 84 | 64.01% | No |
| TSM260417P00130000 | 10/24 1:16 PM | 130.00 | 0.77 | 0.51 | 0.95 | 0.00 | 0.00% | 1 | 130 | 61.89% | No |
| TSM260417P00135000 | 10/23 3:24 PM | 135.00 | 1.04 | 0.58 | 1.04 | 0.00 | 0.00% | 1 | 39 | 60.30% | No |
| TSM260417P00140000 | 10/31 3:46 PM | 140.00 | 1.06 | 0.65 | 1.11 | 0.00 | 0.00% | 1 | 12 | 58.56% | No |
| TSM260417P00145000 | 9/19 11:28 AM | 145.00 | 1.67 | 1.25 | 1.77 | 0.00 | 0.00% | 1 | 5 | 61.87% | No |
| TSM260417P00150000 | 11/5 3:46 PM | 150.00 | 1.09 | 0.89 | 1.22 | -0.19 | -14.84% | 1 | 833 | 55.40% | No |
| TSM260417P00155000 | 11/3 2:17 PM | 155.00 | 1.20 | 0.94 | 1.38 | 0.00 | 0.00% | 1 | 5 | 53.93% | No |
| TSM260417P00160000 | 10/16 2:41 PM | 160.00 | 2.26 | 1.07 | 1.54 | 0.00 | 0.00% | 1 | 5 | 52.73% | No |
| TSM260417P00165000 | 8/25 3:36 PM | 165.00 | 3.65 | 2.04 | 2.48 | 0.00 | 0.00% | 304 | 305 | 56.49% | No |
| TSM260417P00170000 | 10/10 12:03 PM | 170.00 | 3.00 | 1.4 | 1.81 | 0.00 | 0.00% | 2 | 323 | 50.18% | No |
| TSM260417P00175000 | 11/5 1:17 PM | 175.00 | 1.71 | 1.6 | 2.08 | -0.46 | -21.20% | 38 | 648 | 50.65% | No |
| TSM260417P00180000 | 11/5 12:41 PM | 180.00 | 1.98 | 1.91 | 2.17 | -0.46 | -18.85% | 22 | 1336 | 48.79% | No |
| TSM260417P00185000 | 11/4 9:41 AM | 185.00 | 2.72 | 2.12 | 2.46 | 0.00 | 0.00% | 2 | 71 | 47.89% | No |
| TSM260417P00190000 | 10/28 1:26 PM | 190.00 | 3.15 | 2.44 | 2.94 | 0.00 | 0.00% | 1 | 396 | 47.66% | No |
| TSM260417P00195000 | 11/3 12:57 PM | 195.00 | 3.25 | 2.83 | 3.2 | 0.00 | 0.00% | 3 | 249 | 46.37% | No |
| TSM260417P00200000 | 11/4 3:06 PM | 200.00 | 3.75 | 3.3 | 3.8 | 0.00 | 0.00% | 1 | 545 | 46.20% | No |
| TSM260417P00210000 | 11/5 12:41 PM | 210.00 | 4.45 | 4.3 | 4.7 | -0.45 | -9.18% | 8 | 652 | 44.32% | No |
| TSM260417P00220000 | 11/5 1:45 PM | 220.00 | 5.80 | 5.6 | 6.15 | -0.72 | -11.04% | 53 | 758 | 43.40% | No |
| TSM260417P00230000 | 11/5 11:35 AM | 230.00 | 7.65 | 7.25 | 7.85 | -1.15 | -13.07% | 4 | 1518 | 42.35% | No |
| TSM260417P00240000 | 11/5 3:59 PM | 240.00 | 9.85 | 9.35 | 10.05 | 0.80 | 8.84% | 9 | 1563 | 41.63% | No |
| TSM260417P00250000 | 11/5 11:28 AM | 250.00 | 12.10 | 11.85 | 12.65 | -0.57 | -4.50% | 6 | 724 | 40.89% | No |
| TSM260417P00260000 | 11/5 1:02 PM | 260.00 | 15.15 | 14.8 | 15.85 | -0.35 | -2.26% | 7 | 4557 | 40.41% | No |
| TSM260417P00270000 | 11/5 12:32 PM | 270.00 | 18.75 | 18.3 | 19.4 | -0.08 | -0.42% | 48 | 570 | 39.73% | No |
| TSM260417P00280000 | 11/5 11:07 AM | 280.00 | 22.45 | 22.3 | 23.65 | -0.25 | -1.10% | 4 | 4155 | 39.33% | No |
| TSM260417P00290000 | 11/5 10:03 AM | 290.00 | 27.05 | 26.85 | 28.1 | 0.75 | 2.85% | 2 | 1425 | 38.53% | No |
| TSM260417P00300000 | 11/5 11:06 AM | 300.00 | 31.80 | 32 | 33.65 | 2.60 | 8.90% | 78 | 1204 | 38.49% | Yes |
| TSM260417P00310000 | 11/4 9:40 AM | 310.00 | 39.17 | 37.9 | 39.45 | 0.00 | 0.00% | 6 | 87 | 38.12% | Yes |
| TSM260417P00320000 | 11/4 9:40 AM | 320.00 | 45.17 | 43.85 | 45.45 | 0.00 | 0.00% | 6 | 27 | 37.39% | Yes |
| TSM260417P00330000 | 10/29 9:39 AM | 330.00 | 46.11 | 50.5 | 52.25 | 0.00 | 0.00% | 1 | 12 | 37.09% | Yes |
| TSM260417P00350000 | 11/5 3:33 PM | 350.00 | 64.15 | 65.05 | 67.2 | 0.85 | 1.34% | 2 | 17 | 36.65% | Yes |
| TSM260417P00360000 | 11/5 3:34 PM | 360.00 | 71.90 | 72.9 | 75.3 | 4.55 | 6.76% | 7 | 11 | 36.56% | Yes |
| TSM260417P00390000 | 10/1 2:02 PM | 390.00 | 107.20 | 98.3 | 100.25 | 0.00 | 0.00% | 0 | 0 | 34.06% | Yes |
