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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260515C00110000 | 10/22 12:32 PM | 110.00 | 182.11 | 185.3 | 188.45 | 0.00 | 0.00% | 2 | 7 | 89.94% | Yes |
| TSM260515C00115000 | 10/20 3:08 PM | 115.00 | 186.75 | 180.35 | 183.6 | 0.00 | 0.00% | 1 | 8 | 86.88% | Yes |
| TSM260515C00120000 | 11/4 2:42 PM | 120.00 | 179.22 | 175.5 | 178.75 | 0.00 | 0.00% | 1 | 2 | 84.22% | Yes |
| TSM260515C00125000 | 10/10 12:39 PM | 125.00 | 166.00 | 170.45 | 173.95 | 0.00 | 0.00% | 0 | 2 | 81.23% | Yes |
| TSM260515C00130000 | 7/7 2:04 PM | 130.00 | 105.18 | 146.95 | 147.9 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| TSM260515C00135000 | 7/8 2:14 PM | 135.00 | 100.60 | 142.35 | 143 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TSM260515C00140000 | 10/1 9:56 AM | 140.00 | 146.00 | 156.55 | 159.5 | 0.00 | 0.00% | 0 | 1 | 75.61% | Yes |
| TSM260515C00145000 | 10/13 9:33 AM | 145.00 | 154.24 | 152.25 | 154.75 | 0.00 | 0.00% | 1 | 2 | 74.55% | Yes |
| TSM260515C00150000 | 10/8 10:47 AM | 150.00 | 157.95 | 146.65 | 149.95 | 0.00 | 0.00% | 1 | 2 | 70.74% | Yes |
| TSM260515C00155000 | 6/30 9:50 AM | 155.00 | 81.51 | 123.5 | 124.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TSM260515C00160000 | 11/5 11:20 AM | 160.00 | 140.75 | 138 | 139.55 | -7.85 | -5.28% | 6 | 16 | 66.82% | Yes |
| TSM260515C00165000 | 10/16 9:59 AM | 165.00 | 142.55 | 132.9 | 134.85 | 0.00 | 0.00% | 2 | 1 | 64.39% | Yes |
| TSM260515C00170000 | 10/3 1:48 PM | 170.00 | 127.90 | 128.6 | 130.2 | 0.00 | 0.00% | 2 | 9 | 63.43% | Yes |
| TSM260515C00175000 | 9/12 1:59 PM | 175.00 | 92.30 | 113.2 | 115 | 0.00 | 0.00% | 1 | 38 | 0.00% | Yes |
| TSM260515C00180000 | 11/3 9:58 AM | 180.00 | 119.38 | 119 | 121 | -11.39 | -8.71% | 10 | 8 | 59.91% | Yes |
| TSM260515C00185000 | 10/29 10:27 AM | 185.00 | 127.19 | 114.45 | 116.45 | 0.00 | 0.00% | 2 | 10 | 58.56% | Yes |
| TSM260515C00190000 | 10/29 9:45 AM | 190.00 | 123.00 | 109.85 | 111.95 | 0.00 | 0.00% | 2 | 29 | 57.17% | Yes |
| TSM260515C00195000 | 9/10 11:44 AM | 195.00 | 78.30 | 96.3 | 98.05 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| TSM260515C00200000 | 11/3 1:23 PM | 200.00 | 116.33 | 101.1 | 103.2 | 0.00 | 0.00% | 1 | 51 | 55.07% | Yes |
| TSM260515C00210000 | 11/4 11:44 AM | 210.00 | 100.45 | 93.3 | 94.7 | 0.00 | 0.00% | 5 | 112 | 53.92% | Yes |
| TSM260515C00220000 | 10/30 12:39 PM | 220.00 | 93.70 | 85.15 | 86.45 | 0.00 | 0.00% | 1 | 309 | 52.21% | Yes |
| TSM260515C00230000 | 11/4 12:31 PM | 230.00 | 82.50 | 77.2 | 78.6 | 0.00 | 0.00% | 1 | 550 | 50.64% | Yes |
| TSM260515C00240000 | 10/29 11:37 AM | 240.00 | 82.50 | 69.65 | 71.1 | 0.00 | 0.00% | 2 | 438 | 50.41% | Yes |
| TSM260515C00250000 | 11/5 3:17 PM | 250.00 | 66.20 | 62.4 | 64.05 | -10.20 | -13.35% | 54 | 563 | 49.23% | Yes |
| TSM260515C00260000 | 11/5 9:46 AM | 260.00 | 57.62 | 55.6 | 57.4 | -2.08 | -3.48% | 1 | 467 | 48.17% | Yes |
| TSM260515C00270000 | 11/5 1:15 PM | 270.00 | 51.00 | 49.3 | 51.25 | -12.30 | -19.43% | 9 | 360 | 47.31% | Yes |
| TSM260515C00280000 | 11/3 1:26 PM | 280.00 | 56.50 | 43.75 | 45.6 | 0.00 | 0.00% | 2 | 228 | 46.61% | Yes |
| TSM260515C00290000 | 11/5 3:31 PM | 290.00 | 42.25 | 38.5 | 40.45 | 0.30 | 0.72% | 4 | 222 | 46.04% | Yes |
| TSM260515C00300000 | 11/5 3:07 PM | 300.00 | 37.00 | 34.2 | 35.75 | 1.00 | 2.78% | 7 | 339 | 45.55% | No |
| TSM260515C00310000 | 11/5 1:13 PM | 310.00 | 31.05 | 30 | 31.5 | -4.05 | -11.54% | 32 | 340 | 45.14% | No |
| TSM260515C00320000 | 11/5 3:48 PM | 320.00 | 28.00 | 26.05 | 27.7 | -2.10 | -6.98% | 29 | 191 | 44.81% | No |
| TSM260515C00330000 | 11/5 10:04 AM | 330.00 | 25.02 | 23 | 24.35 | -0.38 | -1.50% | 1 | 85 | 44.60% | No |
| TSM260515C00340000 | 11/5 1:18 PM | 340.00 | 20.70 | 20.1 | 21.4 | -2.30 | -10.00% | 6 | 139 | 44.47% | No |
| TSM260515C00350000 | 11/4 9:55 AM | 350.00 | 21.00 | 17.7 | 18.75 | 0.00 | 0.00% | 1 | 99 | 44.34% | No |
| TSM260515C00360000 | 11/5 3:04 PM | 360.00 | 16.67 | 15.15 | 16.4 | -1.88 | -10.13% | 4 | 359 | 44.22% | No |
| TSM260515C00370000 | 11/5 9:30 AM | 370.00 | 14.09 | 13.45 | 14.4 | -0.63 | -4.28% | 2 | 145 | 44.23% | No |
| TSM260515C00380000 | 11/5 10:56 AM | 380.00 | 12.50 | 11.5 | 12.7 | -0.60 | -4.58% | 2 | 140 | 44.34% | No |
| TSM260515C00390000 | 11/5 12:20 PM | 390.00 | 10.37 | 10.05 | 10.95 | -2.03 | -16.37% | 22 | 97 | 44.07% | No |
| TSM260515C00400000 | 11/5 12:17 PM | 400.00 | 9.30 | 8.95 | 9.7 | -1.10 | -10.58% | 3 | 228 | 44.28% | No |
| TSM260515C00410000 | 11/3 3:59 PM | 410.00 | 10.20 | 7.8 | 8.55 | 0.00 | 0.00% | 4 | 113 | 44.41% | No |
| TSM260515C00420000 | 11/4 3:54 PM | 420.00 | 7.50 | 6.7 | 7.45 | 0.00 | 0.00% | 1 | 291 | 44.38% | No |
| TSM260515C00430000 | 10/30 11:28 AM | 430.00 | 8.08 | 5.95 | 6.6 | 0.00 | 0.00% | 1 | 31 | 44.57% | No |
| TSM260515C00440000 | 10/17 10:41 AM | 440.00 | 7.80 | 5.25 | 5.75 | 0.00 | 0.00% | 1 | 23 | 44.55% | No |
| TSM260515C00450000 | 11/5 1:54 PM | 450.00 | 5.10 | 4.6 | 5.1 | -0.37 | -6.76% | 51 | 154 | 44.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260515P00105000 | 10/27 10:13 AM | 105.00 | 0.60 | 0.48 | 0.8 | 0.00 | 0.00% | 5 | 620 | 69.39% | No |
| TSM260515P00110000 | 11/5 10:17 AM | 110.00 | 0.65 | 0.44 | 0.84 | -0.11 | -14.47% | 50 | 164 | 66.46% | No |
| TSM260515P00115000 | 10/22 12:26 PM | 115.00 | 0.85 | 0.48 | 0.92 | 0.00 | 0.00% | 1 | 10 | 64.58% | No |
| TSM260515P00120000 | 10/1 10:46 AM | 120.00 | 0.94 | 0.54 | 1.11 | 0.00 | 0.00% | 1 | 39 | 63.53% | No |
| TSM260515P00125000 | 10/27 3:06 PM | 125.00 | 0.95 | 0.61 | 1.17 | 0.00 | 0.00% | 1 | 217 | 61.65% | No |
| TSM260515P00130000 | 10/24 11:01 AM | 130.00 | 1.05 | 0.68 | 1.25 | 0.00 | 0.00% | 1 | 44 | 59.89% | No |
| TSM260515P00135000 | 9/24 2:23 PM | 135.00 | 1.46 | 1.1 | 1.48 | 0.00 | 0.00% | 99 | 220 | 60.43% | No |
| TSM260515P00140000 | 10/20 11:41 AM | 140.00 | 1.63 | 0.86 | 1.43 | 0.00 | 0.00% | 40 | 52 | 56.64% | No |
| TSM260515P00145000 | 11/3 3:55 PM | 145.00 | 1.30 | 0.97 | 1.54 | 0.00 | 0.00% | 7 | 28 | 55.18% | No |
| TSM260515P00150000 | 11/4 3:29 PM | 150.00 | 1.50 | 1.16 | 1.62 | 0.00 | 0.00% | 6 | 54 | 53.86% | No |
| TSM260515P00155000 | 10/6 11:23 AM | 155.00 | 1.93 | 1.3 | 1.75 | 0.00 | 0.00% | 30 | 150 | 52.50% | No |
| TSM260515P00160000 | 10/13 12:07 PM | 160.00 | 2.48 | 1.49 | 1.86 | 0.00 | 0.00% | 35 | 333 | 51.18% | No |
| TSM260515P00165000 | 9/22 9:30 AM | 165.00 | 3.05 | 0 | 0 | 0.00 | 0.00% | 1 | 330 | 12.50% | No |
| TSM260515P00170000 | 11/3 9:33 AM | 170.00 | 2.29 | 1.88 | 2.28 | 0.00 | 0.00% | 1 | 540 | 49.99% | No |
| TSM260515P00175000 | 11/5 2:57 PM | 175.00 | 2.30 | 2.13 | 2.69 | -1.12 | -32.75% | 8 | 450 | 49.63% | No |
| TSM260515P00180000 | 10/22 12:29 PM | 180.00 | 3.54 | 2.45 | 2.82 | 0.00 | 0.00% | 9 | 1215 | 47.94% | No |
| TSM260515P00185000 | 10/20 10:51 AM | 185.00 | 3.97 | 2.79 | 3.15 | 0.00 | 0.00% | 1 | 122 | 47.02% | No |
| TSM260515P00190000 | 11/3 3:51 PM | 190.00 | 3.35 | 3.15 | 3.75 | 0.00 | 0.00% | 8 | 202 | 46.92% | No |
| TSM260515P00195000 | 10/31 11:42 AM | 195.00 | 4.20 | 3.65 | 4.2 | 0.00 | 0.00% | 11 | 542 | 46.14% | No |
| TSM260515P00200000 | 11/3 10:40 AM | 200.00 | 4.48 | 4.15 | 4.75 | 0.00 | 0.00% | 1 | 1037 | 45.52% | No |
| TSM260515P00210000 | 11/5 2:55 PM | 210.00 | 5.45 | 5.4 | 5.9 | -0.45 | -7.63% | 178 | 1862 | 44.02% | No |
| TSM260515P00220000 | 11/5 9:33 AM | 220.00 | 7.80 | 6.95 | 7.55 | 0.45 | 6.12% | 2 | 2545 | 43.15% | No |
| TSM260515P00230000 | 10/29 10:32 AM | 230.00 | 9.35 | 8.75 | 9.35 | 0.00 | 0.00% | 20 | 437 | 41.99% | No |
| TSM260515P00240000 | 11/5 1:08 PM | 240.00 | 11.24 | 10.95 | 11.7 | -0.42 | -3.60% | 1 | 612 | 41.24% | No |
| TSM260515P00250000 | 11/5 12:24 PM | 250.00 | 14.20 | 13.65 | 14.4 | -0.60 | -4.05% | 5 | 665 | 40.43% | No |
| TSM260515P00260000 | 11/4 1:24 PM | 260.00 | 17.00 | 16.8 | 17.6 | 0.00 | 0.00% | 101 | 1058 | 39.77% | No |
| TSM260515P00270000 | 11/5 12:16 PM | 270.00 | 20.90 | 20.4 | 21.6 | 2.34 | 12.61% | 35 | 113 | 39.56% | No |
| TSM260515P00280000 | 11/5 10:14 AM | 280.00 | 25.30 | 24.65 | 25.65 | 0.20 | 0.80% | 4 | 251 | 38.81% | No |
| TSM260515P00290000 | 11/3 2:39 PM | 290.00 | 26.44 | 29.05 | 30.45 | 0.00 | 0.00% | 1 | 132 | 38.41% | No |
| TSM260515P00300000 | 11/5 9:56 AM | 300.00 | 34.40 | 34.15 | 35.5 | -0.71 | -2.02% | 77 | 1008 | 37.74% | Yes |
| TSM260515P00310000 | 10/31 1:37 PM | 310.00 | 40.80 | 39.7 | 41.55 | 0.00 | 0.00% | 4 | 169 | 37.71% | Yes |
| TSM260515P00320000 | 10/22 2:59 PM | 320.00 | 52.18 | 45.8 | 47.7 | 0.00 | 0.00% | 15 | 98 | 37.25% | Yes |
| TSM260515P00330000 | 10/30 9:30 AM | 330.00 | 50.50 | 52.3 | 54.4 | 0.00 | 0.00% | 1 | 3 | 36.94% | Yes |
| TSM260515P00340000 | 10/16 11:10 AM | 340.00 | 57.05 | 59.25 | 61.25 | 0.00 | 0.00% | 1 | 14 | 36.30% | Yes |
| TSM260515P00370000 | 10/21 11:25 AM | 370.00 | 83.75 | 82.35 | 84.55 | 0.00 | 0.00% | 10 | 20 | 35.10% | Yes |
| TSM260515P00450000 | 10/15 2:40 PM | 450.00 | 148.20 | 154.9 | 157.25 | 0.00 | 0.00% | 0 | 2 | 31.14% | Yes |
