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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260618C00070000 | 9/18 9:30 AM | 70.00 | 192.55 | 225.75 | 229.3 | 0.00 | 0.00% | 1 | 2 | 123.13% | Yes |
| TSM260618C00075000 | 10/24 12:21 PM | 75.00 | 222.45 | 219.25 | 222.7 | 0.00 | 0.00% | 1 | 2 | 104.93% | Yes |
| TSM260618C00080000 | 10/31 10:04 AM | 80.00 | 225.15 | 214.75 | 217.85 | 0.00 | 0.00% | 1 | 1 | 102.95% | Yes |
| TSM260618C00085000 | 6/23 9:47 AM | 85.00 | 128.72 | 189.95 | 191.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TSM260618C00090000 | 10/20 10:17 AM | 90.00 | 213.45 | 204.8 | 208.2 | 0.00 | 0.00% | 1 | 19 | 95.62% | Yes |
| TSM260618C00095000 | 10/3 3:40 PM | 95.00 | 200.88 | 199.9 | 203.35 | 0.00 | 0.00% | 1 | 51 | 92.41% | Yes |
| TSM260618C00100000 | 10/29 1:12 PM | 100.00 | 208.50 | 195 | 198.55 | 0.00 | 0.00% | 1 | 74 | 89.50% | Yes |
| TSM260618C00105000 | 10/14 3:45 PM | 105.00 | 195.62 | 190.25 | 193.75 | 0.00 | 0.00% | 2 | 119 | 87.16% | Yes |
| TSM260618C00110000 | 11/4 11:12 AM | 110.00 | 192.75 | 186 | 188.9 | 0.00 | 0.00% | 4 | 45 | 86.09% | Yes |
| TSM260618C00115000 | 9/25 10:24 AM | 115.00 | 165.00 | 182.3 | 185 | 0.00 | 0.00% | 2 | 30 | 88.44% | Yes |
| TSM260618C00120000 | 11/5 1:28 PM | 120.00 | 179.00 | 175.95 | 179.4 | 3.11 | 1.77% | 100 | 179 | 80.37% | Yes |
| TSM260618C00125000 | 10/3 3:44 PM | 125.00 | 172.54 | 171.05 | 174.55 | 0.00 | 0.00% | 1 | 107 | 77.73% | Yes |
| TSM260618C00130000 | 11/5 10:14 AM | 130.00 | 169.45 | 166.6 | 169.8 | -5.89 | -3.36% | 2 | 485 | 76.37% | Yes |
| TSM260618C00135000 | 10/16 11:43 AM | 135.00 | 171.68 | 162.1 | 165 | 0.00 | 0.00% | 1 | 87 | 74.74% | Yes |
| TSM260618C00140000 | 10/31 12:31 PM | 140.00 | 163.75 | 157.55 | 160.25 | 0.00 | 0.00% | 2 | 150 | 73.10% | Yes |
| TSM260618C00145000 | 11/3 9:46 AM | 145.00 | 164.25 | 152.9 | 155.5 | 0.00 | 0.00% | 1 | 117 | 71.25% | Yes |
| TSM260618C00150000 | 11/5 9:42 AM | 150.00 | 149.20 | 147.6 | 150.95 | 6.87 | 4.83% | 1 | 195 | 68.65% | Yes |
| TSM260618C00155000 | 11/4 1:56 PM | 155.00 | 149.00 | 143.15 | 145.25 | 0.00 | 0.00% | 1 | 82 | 65.63% | Yes |
| TSM260618C00160000 | 10/31 2:23 PM | 160.00 | 144.27 | 138.55 | 140.6 | 0.00 | 0.00% | 1 | 103 | 64.15% | Yes |
| TSM260618C00165000 | 10/27 11:17 AM | 165.00 | 138.94 | 133.75 | 135.95 | 0.00 | 0.00% | 1 | 82 | 62.34% | Yes |
| TSM260618C00170000 | 11/4 12:10 PM | 170.00 | 135.50 | 129.2 | 131.4 | 0.00 | 0.00% | 2 | 273 | 61.04% | Yes |
| TSM260618C00175000 | 10/24 3:54 PM | 175.00 | 128.00 | 124.5 | 126.85 | 0.00 | 0.00% | 1 | 144 | 59.50% | Yes |
| TSM260618C00180000 | 10/29 12:06 PM | 180.00 | 132.73 | 120.2 | 122.35 | 0.00 | 0.00% | 1 | 594 | 58.51% | Yes |
| TSM260618C00185000 | 11/4 3:11 PM | 185.00 | 119.74 | 115.55 | 117.9 | 0.00 | 0.00% | 3 | 333 | 57.09% | Yes |
| TSM260618C00190000 | 10/28 10:18 AM | 190.00 | 117.19 | 112.05 | 113.5 | 0.00 | 0.00% | 50 | 991 | 57.00% | Yes |
| TSM260618C00195000 | 10/30 9:41 AM | 195.00 | 116.04 | 106.9 | 109.2 | 0.00 | 0.00% | 9 | 1144 | 55.09% | Yes |
| TSM260618C00200000 | 11/5 2:52 PM | 200.00 | 104.00 | 103.45 | 104.95 | -3.71 | -3.44% | 6 | 1088 | 54.97% | Yes |
| TSM260618C00210000 | 11/5 11:38 AM | 210.00 | 97.10 | 95.15 | 96.6 | -1.85 | -1.87% | 2 | 408 | 53.15% | Yes |
| TSM260618C00220000 | 11/4 2:50 PM | 220.00 | 89.65 | 87 | 88.65 | 0.00 | 0.00% | 3 | 809 | 51.51% | Yes |
| TSM260618C00230000 | 11/4 9:40 AM | 230.00 | 82.84 | 79.45 | 80.95 | 0.00 | 0.00% | 4 | 2156 | 50.20% | Yes |
| TSM260618C00240000 | 11/5 2:32 PM | 240.00 | 74.80 | 71.8 | 73.7 | 1.87 | 2.56% | 3 | 982 | 50.11% | Yes |
| TSM260618C00250000 | 11/5 1:43 PM | 250.00 | 68.00 | 65.3 | 66.8 | -2.50 | -3.55% | 6 | 4224 | 48.98% | Yes |
| TSM260618C00260000 | 11/5 12:55 PM | 260.00 | 59.95 | 58.4 | 60.35 | -2.41 | -3.86% | 7 | 1483 | 48.05% | Yes |
| TSM260618C00270000 | 11/5 1:55 PM | 270.00 | 55.16 | 52.75 | 54.35 | -1.74 | -3.06% | 11 | 2693 | 47.26% | Yes |
| TSM260618C00280000 | 11/5 3:11 PM | 280.00 | 50.09 | 46.7 | 48.3 | -1.13 | -2.21% | 3 | 2804 | 46.02% | Yes |
| TSM260618C00290000 | 11/5 3:11 PM | 290.00 | 44.81 | 42.5 | 43.65 | -1.18 | -2.57% | 36 | 517 | 45.98% | Yes |
| TSM260618C00300000 | 11/5 3:22 PM | 300.00 | 38.60 | 37.5 | 38.55 | 0.06 | 0.16% | 272 | 3545 | 45.03% | No |
| TSM260618C00310000 | 11/5 1:35 PM | 310.00 | 34.40 | 33.2 | 34.75 | -0.90 | -2.55% | 5 | 409 | 45.12% | No |
| TSM260618C00320000 | 11/5 1:52 PM | 320.00 | 31.40 | 29.05 | 30.95 | -0.59 | -1.84% | 47 | 1756 | 44.83% | No |
| TSM260618C00330000 | 11/5 12:20 PM | 330.00 | 26.49 | 25.95 | 27.5 | -1.71 | -6.06% | 58 | 2915 | 44.57% | No |
| TSM260618C00340000 | 11/5 10:04 AM | 340.00 | 24.94 | 22.95 | 24.45 | -1.26 | -4.81% | 1 | 527 | 44.41% | No |
| TSM260618C00350000 | 11/5 12:17 PM | 350.00 | 21.65 | 20.45 | 21.7 | 0.00 | 0.00% | 30 | 754 | 44.27% | No |
| TSM260618C00360000 | 11/5 11:12 AM | 360.00 | 19.10 | 17.9 | 19.15 | -0.45 | -2.30% | 4 | 1638 | 44.04% | No |
| TSM260618C00370000 | 11/5 1:09 PM | 370.00 | 16.60 | 15.8 | 16.95 | -1.80 | -9.78% | 2 | 351 | 43.94% | No |
| TSM260618C00380000 | 11/5 10:19 AM | 380.00 | 14.95 | 13.9 | 15.1 | -0.05 | -0.33% | 2 | 165 | 43.99% | No |
| TSM260618C00390000 | 11/4 10:51 AM | 390.00 | 15.00 | 12.5 | 13.4 | 0.00 | 0.00% | 1 | 45 | 43.98% | No |
| TSM260618C00400000 | 11/5 1:06 PM | 400.00 | 11.35 | 11 | 11.9 | -1.45 | -11.33% | 3 | 1820 | 44.00% | No |
| TSM260618C00410000 | 11/5 2:01 PM | 410.00 | 10.33 | 9.8 | 10.55 | -0.90 | -8.01% | 2 | 115 | 44.00% | No |
| TSM260618C00420000 | 11/5 2:19 PM | 420.00 | 9.17 | 8.5 | 9.4 | -0.78 | -7.84% | 2 | 271 | 44.08% | No |
| TSM260618C00430000 | 10/22 10:23 AM | 430.00 | 8.63 | 7.55 | 8.35 | 0.00 | 0.00% | 1 | 28 | 44.12% | No |
| TSM260618C00440000 | 11/5 3:59 PM | 440.00 | 7.00 | 6.7 | 7.5 | -0.75 | -9.68% | 10 | 61 | 44.31% | No |
| TSM260618C00450000 | 11/5 3:57 PM | 450.00 | 6.30 | 6 | 6.75 | -0.50 | -7.35% | 14 | 340 | 44.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260618P00070000 | 10/30 9:30 AM | 70.00 | 0.57 | 0.13 | 0.72 | 0.00 | 0.00% | 1 | 1312 | 82.67% | No |
| TSM260618P00075000 | 10/23 9:53 AM | 75.00 | 0.50 | 0.22 | 0.67 | 0.00 | 0.00% | 1 | 90 | 79.35% | No |
| TSM260618P00080000 | 10/23 11:43 AM | 80.00 | 0.56 | 0.26 | 0.72 | 0.00 | 0.00% | 1 | 61 | 76.76% | No |
| TSM260618P00085000 | 9/23 10:47 AM | 85.00 | 0.65 | 0 | 0 | 0.00 | 0.00% | 1 | 640 | 25.00% | No |
| TSM260618P00090000 | 11/3 12:22 PM | 90.00 | 0.62 | 0.38 | 0.82 | 0.00 | 0.00% | 1 | 903 | 72.22% | No |
| TSM260618P00095000 | 9/30 1:43 PM | 95.00 | 0.70 | 0.4 | 0.95 | 0.00 | 0.00% | 2 | 278 | 70.31% | No |
| TSM260618P00100000 | 11/4 1:30 PM | 100.00 | 0.70 | 0.51 | 0.95 | 0.00 | 0.00% | 3 | 223 | 68.14% | No |
| TSM260618P00105000 | 10/27 10:02 AM | 105.00 | 0.80 | 0.7 | 1.03 | 0.00 | 0.00% | 1 | 315 | 67.07% | No |
| TSM260618P00110000 | 10/30 12:04 PM | 110.00 | 0.97 | 0.61 | 1.09 | 0.00 | 0.00% | 4 | 609 | 64.06% | No |
| TSM260618P00115000 | 11/5 3:59 PM | 115.00 | 0.81 | 0.67 | 1.14 | -0.08 | -8.99% | 1 | 176 | 62.01% | No |
| TSM260618P00120000 | 11/3 10:38 AM | 120.00 | 1.06 | 0.85 | 1.22 | 0.00 | 0.00% | 2 | 1203 | 60.80% | No |
| TSM260618P00125000 | 10/29 10:00 AM | 125.00 | 1.25 | 0.84 | 1.26 | 0.00 | 0.00% | 100 | 314 | 58.42% | No |
| TSM260618P00130000 | 11/3 3:38 PM | 130.00 | 1.31 | 1 | 1.4 | 0.00 | 0.00% | 1 | 1411 | 57.34% | No |
| TSM260618P00135000 | 10/14 9:48 AM | 135.00 | 2.17 | 1.04 | 1.66 | 0.00 | 0.00% | 1 | 586 | 56.15% | No |
| TSM260618P00140000 | 11/4 9:51 AM | 140.00 | 1.63 | 1.24 | 1.69 | 0.00 | 0.00% | 1 | 1056 | 54.64% | No |
| TSM260618P00145000 | 10/17 3:49 PM | 145.00 | 2.41 | 1.33 | 1.87 | 0.00 | 0.00% | 55 | 710 | 53.26% | No |
| TSM260618P00150000 | 11/4 10:01 AM | 150.00 | 2.10 | 1.6 | 1.99 | 0.00 | 0.00% | 2 | 2315 | 52.21% | No |
| TSM260618P00155000 | 10/30 11:16 AM | 155.00 | 2.29 | 1.67 | 2.19 | 0.00 | 0.00% | 2 | 511 | 50.75% | No |
| TSM260618P00160000 | 10/30 1:36 PM | 160.00 | 2.50 | 1.87 | 2.53 | 0.00 | 0.00% | 4 | 2958 | 51.54% | No |
| TSM260618P00165000 | 10/30 1:37 PM | 165.00 | 2.75 | 2.12 | 2.63 | 0.00 | 0.00% | 4 | 3407 | 49.77% | No |
| TSM260618P00170000 | 11/5 3:00 PM | 170.00 | 2.65 | 2.44 | 2.87 | -0.21 | -7.34% | 2 | 2596 | 48.60% | No |
| TSM260618P00175000 | 11/5 3:48 PM | 175.00 | 2.96 | 2.82 | 3.2 | -0.13 | -4.21% | 2 | 952 | 47.71% | No |
| TSM260618P00180000 | 11/3 3:56 PM | 180.00 | 3.45 | 3.2 | 3.55 | 0.00 | 0.00% | 4 | 3403 | 46.80% | No |
| TSM260618P00185000 | 11/5 2:24 PM | 185.00 | 3.75 | 3.65 | 4.2 | -0.45 | -10.71% | 11 | 316 | 46.75% | No |
| TSM260618P00190000 | 11/4 11:02 AM | 190.00 | 4.50 | 4.1 | 4.5 | 0.00 | 0.00% | 32 | 2721 | 45.48% | No |
| TSM260618P00195000 | 11/5 1:11 PM | 195.00 | 4.85 | 4.6 | 5.05 | -0.60 | -11.01% | 2 | 2574 | 44.86% | No |
| TSM260618P00200000 | 11/5 1:44 PM | 200.00 | 5.36 | 5.2 | 5.7 | -0.09 | -1.65% | 1 | 3552 | 44.35% | No |
| TSM260618P00210000 | 11/5 11:28 AM | 210.00 | 6.90 | 6.6 | 7.1 | -0.18 | -2.54% | 102 | 1664 | 43.19% | No |
| TSM260618P00220000 | 11/5 10:31 AM | 220.00 | 8.70 | 8.2 | 8.95 | -0.12 | -1.36% | 25 | 3899 | 42.42% | No |
| TSM260618P00230000 | 11/5 10:23 AM | 230.00 | 10.90 | 10.3 | 11 | -0.15 | -1.36% | 29 | 1988 | 41.46% | No |
| TSM260618P00240000 | 11/5 2:42 PM | 240.00 | 12.75 | 12.7 | 13.6 | -0.86 | -6.32% | 30 | 2017 | 40.85% | No |
| TSM260618P00250000 | 11/5 11:16 AM | 250.00 | 15.93 | 15.6 | 16.6 | -1.07 | -6.29% | 5 | 1361 | 40.27% | No |
| TSM260618P00260000 | 11/5 12:18 PM | 260.00 | 19.40 | 18.75 | 20 | 0.10 | 0.52% | 203 | 2332 | 39.69% | No |
| TSM260618P00270000 | 11/5 10:22 AM | 270.00 | 23.50 | 22.55 | 23.8 | 2.30 | 10.85% | 265 | 2069 | 39.08% | No |
| TSM260618P00280000 | 11/3 12:23 PM | 280.00 | 24.85 | 26.7 | 28.05 | 0.00 | 0.00% | 18 | 593 | 38.50% | No |
| TSM260618P00290000 | 11/4 12:17 PM | 290.00 | 31.81 | 31.45 | 32.75 | 0.00 | 0.00% | 1 | 1395 | 37.94% | No |
| TSM260618P00300000 | 11/4 3:56 PM | 300.00 | 37.48 | 36.3 | 38 | -0.93 | -2.42% | 1 | 809 | 37.50% | Yes |
| TSM260618P00310000 | 10/28 3:07 PM | 310.00 | 41.20 | 41.95 | 43.6 | 0.00 | 0.00% | 5 | 262 | 36.97% | Yes |
| TSM260618P00320000 | 10/28 3:09 PM | 320.00 | 46.60 | 47.85 | 50 | 0.00 | 0.00% | 7 | 329 | 36.86% | Yes |
| TSM260618P00330000 | 11/5 11:40 AM | 330.00 | 55.30 | 54.3 | 56.25 | 1.20 | 2.22% | 1 | 5 | 36.13% | Yes |
| TSM260618P00340000 | 10/10 11:17 AM | 340.00 | 67.20 | 61.15 | 63.3 | 0.00 | 0.00% | 1 | 16 | 35.87% | Yes |
| TSM260618P00350000 | 10/27 1:27 PM | 350.00 | 68.30 | 68.35 | 70.9 | 0.00 | 0.00% | 2 | 12 | 35.84% | Yes |
| TSM260618P00360000 | 10/29 9:39 AM | 360.00 | 70.41 | 75.9 | 78.55 | 0.00 | 0.00% | 1 | 3 | 35.49% | Yes |
| TSM260618P00400000 | 10/16 10:05 AM | 400.00 | 106.40 | 109.1 | 111.75 | 0.00 | 0.00% | 0 | 1 | 33.73% | Yes |
| TSM260618P00410000 | 10/9 11:14 AM | 410.00 | 117.20 | 117.95 | 120.15 | 0.00 | 0.00% | 0 | 5 | 32.22% | Yes |
| TSM260618P00450000 | 10/24 9:39 AM | 450.00 | 154.00 | 155.05 | 157.8 | 0.00 | 0.00% | 1 | 2 | 31.24% | Yes |
