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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260918C00100000 | 10/29 1:31 PM | 100.00 | 207.85 | 196.2 | 200 | 0.00 | 0.00% | 2 | 5 | 81.95% | Yes |
| TSM260918C00105000 | 7/1 10:00 AM | 105.00 | 128.67 | 171.9 | 173.6 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| TSM260918C00110000 | 5/28 1:59 PM | 110.00 | 94.65 | 122.55 | 127.45 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TSM260918C00115000 | 10/10 10:04 AM | 115.00 | 187.73 | 182 | 186 | 0.00 | 0.00% | 10 | 11 | 75.84% | Yes |
| TSM260918C00120000 | 10/15 1:08 PM | 120.00 | 188.35 | 177.6 | 181 | 0.00 | 0.00% | 1 | 5 | 73.88% | Yes |
| TSM260918C00125000 | 7/18 1:38 PM | 125.00 | 123.06 | 153.35 | 154.8 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TSM260918C00130000 | 10/30 10:57 AM | 130.00 | 180.88 | 168.3 | 172 | 0.00 | 0.00% | 1 | 2 | 70.85% | Yes |
| TSM260918C00135000 | 10/13 12:02 PM | 135.00 | 175.23 | 163.7 | 166.4 | 0.00 | 0.00% | 1 | 1 | 67.76% | Yes |
| TSM260918C00140000 | 10/17 10:55 AM | 140.00 | 166.75 | 159.05 | 161.8 | 0.00 | 0.00% | 4 | 20 | 66.16% | Yes |
| TSM260918C00145000 | 9/29 2:02 PM | 145.00 | 137.70 | 165.85 | 168.85 | 0.00 | 0.00% | 2 | 5 | 90.73% | Yes |
| TSM260918C00150000 | 11/3 11:09 AM | 150.00 | 162.55 | 149.95 | 152.7 | 0.00 | 0.00% | 1 | 58 | 63.38% | Yes |
| TSM260918C00155000 | 9/29 3:31 PM | 155.00 | 127.70 | 156.9 | 159.8 | 0.00 | 0.00% | 7 | 8 | 86.00% | Yes |
| TSM260918C00160000 | 10/31 10:04 AM | 160.00 | 152.15 | 141 | 143.8 | 0.00 | 0.00% | 4 | 25 | 60.95% | Yes |
| TSM260918C00165000 | 11/5 3:46 PM | 165.00 | 140.20 | 136.6 | 139.4 | -0.30 | -0.21% | 1 | 14 | 59.83% | Yes |
| TSM260918C00170000 | 10/14 9:55 AM | 170.00 | 135.93 | 133.05 | 135 | 0.00 | 0.00% | 1 | 92 | 59.54% | Yes |
| TSM260918C00175000 | 10/20 1:05 PM | 175.00 | 137.00 | 128.45 | 130.7 | 0.00 | 0.00% | 1 | 47 | 58.22% | Yes |
| TSM260918C00180000 | 10/30 10:06 AM | 180.00 | 137.16 | 123.9 | 126 | 0.00 | 0.00% | 1 | 238 | 56.55% | Yes |
| TSM260918C00185000 | 10/17 9:30 AM | 185.00 | 126.85 | 119.7 | 121.8 | 0.00 | 0.00% | 1 | 10 | 55.66% | Yes |
| TSM260918C00190000 | 10/15 9:52 AM | 190.00 | 128.32 | 115.4 | 117.65 | 0.00 | 0.00% | 2 | 16 | 54.67% | Yes |
| TSM260918C00195000 | 10/27 11:14 AM | 195.00 | 116.32 | 112.05 | 113.55 | 0.00 | 0.00% | 1 | 28 | 54.44% | Yes |
| TSM260918C00200000 | 11/5 1:06 PM | 200.00 | 109.45 | 108.1 | 109.55 | -8.55 | -7.25% | 31 | 180 | 53.72% | Yes |
| TSM260918C00210000 | 10/31 3:18 PM | 210.00 | 107.20 | 99.85 | 101.7 | 0.00 | 0.00% | 1 | 113 | 51.96% | Yes |
| TSM260918C00220000 | 11/5 1:06 PM | 220.00 | 94.08 | 92.55 | 94.1 | -7.79 | -7.65% | 2 | 174 | 50.80% | Yes |
| TSM260918C00230000 | 11/5 12:07 PM | 230.00 | 87.20 | 85.65 | 86.95 | -5.25 | -5.68% | 2 | 336 | 50.68% | Yes |
| TSM260918C00240000 | 11/5 3:00 PM | 240.00 | 82.21 | 78.15 | 80.05 | -2.56 | -3.02% | 1 | 253 | 49.57% | Yes |
| TSM260918C00250000 | 11/5 1:04 PM | 250.00 | 73.80 | 72.05 | 73.45 | -1.70 | -2.25% | 7 | 1328 | 48.53% | Yes |
| TSM260918C00260000 | 11/4 3:03 PM | 260.00 | 69.67 | 66.05 | 67.35 | 0.00 | 0.00% | 4 | 437 | 47.75% | Yes |
| TSM260918C00270000 | 11/5 2:11 PM | 270.00 | 62.52 | 60.2 | 61.5 | -3.98 | -5.98% | 7 | 291 | 46.94% | Yes |
| TSM260918C00280000 | 11/5 9:46 AM | 280.00 | 56.72 | 54.65 | 56.2 | -3.08 | -5.15% | 1 | 620 | 46.38% | Yes |
| TSM260918C00290000 | 11/5 9:40 AM | 290.00 | 52.15 | 49.95 | 51.1 | -9.10 | -14.86% | 2 | 673 | 45.74% | Yes |
| TSM260918C00300000 | 11/5 3:49 PM | 300.00 | 45.50 | 44.85 | 46.2 | -1.91 | -4.03% | 28 | 3261 | 45.01% | No |
| TSM260918C00310000 | 11/4 1:56 PM | 310.00 | 45.48 | 40.7 | 42.15 | 0.00 | 0.00% | 17 | 538 | 44.80% | No |
| TSM260918C00320000 | 11/5 12:16 PM | 320.00 | 37.99 | 37.1 | 38.2 | -0.98 | -2.51% | 17 | 378 | 44.42% | No |
| TSM260918C00330000 | 11/5 12:16 PM | 330.00 | 34.35 | 33.6 | 34.65 | -2.25 | -6.15% | 16 | 761 | 44.15% | No |
| TSM260918C00340000 | 11/5 3:57 PM | 340.00 | 30.85 | 30.3 | 31.4 | -1.02 | -3.20% | 6 | 1664 | 43.91% | No |
| TSM260918C00350000 | 11/5 1:31 PM | 350.00 | 28.60 | 27.4 | 28.4 | -3.80 | -11.73% | 22 | 1813 | 43.67% | No |
| TSM260918C00360000 | 11/5 12:09 PM | 360.00 | 25.75 | 24.8 | 25.75 | -6.11 | -19.18% | 20 | 1780 | 43.55% | No |
| TSM260918C00370000 | 11/5 12:09 PM | 370.00 | 23.35 | 22.4 | 23.3 | -4.60 | -16.46% | 8 | 1003 | 43.40% | No |
| TSM260918C00380000 | 11/5 2:36 PM | 380.00 | 21.71 | 20.3 | 21.15 | -0.99 | -4.36% | 5 | 61 | 43.35% | No |
| TSM260918C00390000 | 10/31 1:53 PM | 390.00 | 21.53 | 18.3 | 19.2 | 0.00 | 0.00% | 20 | 40 | 43.31% | No |
| TSM260918C00400000 | 11/5 3:00 PM | 400.00 | 18.00 | 16.4 | 17.4 | -0.55 | -2.96% | 21 | 305 | 43.26% | No |
| TSM260918C00410000 | 11/3 10:10 AM | 410.00 | 19.20 | 15 | 15.8 | 0.00 | 0.00% | 1 | 22 | 43.24% | No |
| TSM260918C00420000 | 10/31 12:27 PM | 420.00 | 16.50 | 13.75 | 14.45 | 0.00 | 0.00% | 7 | 128 | 43.36% | No |
| TSM260918C00430000 | 10/27 1:13 PM | 430.00 | 14.00 | 12.45 | 13.15 | 0.00 | 0.00% | 4 | 71 | 43.38% | No |
| TSM260918C00440000 | 11/4 11:19 AM | 440.00 | 13.35 | 11.15 | 12 | 0.00 | 0.00% | 2 | 18 | 43.45% | No |
| TSM260918C00450000 | 11/5 1:37 PM | 450.00 | 11.00 | 10.35 | 10.9 | -1.14 | -9.39% | 18 | 244 | 43.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM260918P00100000 | 10/31 9:46 AM | 100.00 | 1.29 | 0.97 | 1.59 | 0.00 | 0.00% | 1 | 37 | 63.06% | No |
| TSM260918P00105000 | 9/25 1:54 PM | 105.00 | 1.54 | 1.04 | 1.89 | 0.00 | 0.00% | 2 | 6 | 61.91% | No |
| TSM260918P00110000 | 10/30 1:18 PM | 110.00 | 1.70 | 1.2 | 1.82 | 0.00 | 0.00% | 4 | 23 | 59.68% | No |
| TSM260918P00115000 | 10/22 11:26 AM | 115.00 | 1.96 | 1.58 | 1.98 | 0.00 | 0.00% | 1 | 17 | 59.03% | No |
| TSM260918P00120000 | 11/4 10:41 AM | 120.00 | 1.90 | 1.5 | 2.14 | 0.00 | 0.00% | 1 | 11 | 56.86% | No |
| TSM260918P00125000 | 10/17 1:17 PM | 125.00 | 2.82 | 1.7 | 2.28 | 0.00 | 0.00% | 1 | 16 | 55.51% | No |
| TSM260918P00130000 | 9/29 3:02 PM | 130.00 | 2.19 | 1.88 | 3 | 0.00 | 0.00% | 1 | 27 | 55.57% | No |
| TSM260918P00135000 | 10/27 12:10 PM | 135.00 | 2.55 | 2.15 | 2.67 | 0.00 | 0.00% | 1 | 47 | 53.15% | No |
| TSM260918P00140000 | 10/22 11:46 AM | 140.00 | 3.18 | 2.5 | 2.91 | 0.00 | 0.00% | 1 | 104 | 52.28% | No |
| TSM260918P00145000 | 9/29 10:32 AM | 145.00 | 3.00 | 2.56 | 3.75 | 0.00 | 0.00% | 5 | 8 | 51.95% | No |
| TSM260918P00150000 | 10/30 9:55 AM | 150.00 | 3.54 | 2.87 | 3.55 | 0.00 | 0.00% | 10 | 57 | 50.01% | No |
| TSM260918P00155000 | 10/27 11:29 AM | 155.00 | 3.80 | 3.3 | 3.75 | 0.00 | 0.00% | 1 | 72 | 49.81% | No |
| TSM260918P00160000 | 11/5 3:02 PM | 160.00 | 3.83 | 3.6 | 4.15 | -0.42 | -9.88% | 1 | 237 | 48.99% | No |
| TSM260918P00165000 | 10/27 10:22 AM | 165.00 | 4.65 | 4 | 4.6 | 0.00 | 0.00% | 1 | 29 | 48.25% | No |
| TSM260918P00170000 | 11/5 3:00 PM | 170.00 | 4.72 | 4.45 | 5.15 | -0.33 | -6.53% | 1 | 1027 | 47.69% | No |
| TSM260918P00175000 | 11/4 10:47 AM | 175.00 | 5.64 | 5 | 5.55 | 0.00 | 0.00% | 5 | 166 | 46.66% | No |
| TSM260918P00180000 | 10/30 1:28 PM | 180.00 | 6.05 | 5.45 | 6.25 | 0.00 | 0.00% | 10 | 1456 | 46.28% | No |
| TSM260918P00185000 | 11/4 9:41 AM | 185.00 | 7.10 | 6.1 | 6.85 | 0.00 | 0.00% | 4 | 312 | 45.57% | No |
| TSM260918P00190000 | 11/5 10:23 AM | 190.00 | 7.30 | 6.8 | 7.55 | 0.00 | 0.00% | 12 | 1288 | 44.98% | No |
| TSM260918P00195000 | 10/31 3:26 PM | 195.00 | 8.52 | 7.5 | 8.2 | 0.00 | 0.00% | 2 | 457 | 44.21% | No |
| TSM260918P00200000 | 11/5 9:40 AM | 200.00 | 8.95 | 8.3 | 9.1 | -0.45 | -4.79% | 36 | 2009 | 43.82% | No |
| TSM260918P00210000 | 11/4 12:42 PM | 210.00 | 10.95 | 10.15 | 11.05 | 0.00 | 0.00% | 119 | 1168 | 42.97% | No |
| TSM260918P00220000 | 11/3 11:54 AM | 220.00 | 12.30 | 12.3 | 13.15 | 0.00 | 0.00% | 1 | 2583 | 41.96% | No |
| TSM260918P00230000 | 11/4 10:29 AM | 230.00 | 15.50 | 14.8 | 15.65 | 0.00 | 0.00% | 2 | 1435 | 41.14% | No |
| TSM260918P00240000 | 11/3 11:05 AM | 240.00 | 17.40 | 17.6 | 18.6 | 0.00 | 0.00% | 1 | 584 | 40.51% | No |
| TSM260918P00250000 | 11/4 3:56 PM | 250.00 | 22.40 | 20.85 | 21.8 | 0.00 | 0.00% | 97 | 2462 | 39.78% | No |
| TSM260918P00260000 | 11/4 2:12 PM | 260.00 | 25.35 | 24.4 | 25.4 | 0.00 | 0.00% | 215 | 1942 | 39.13% | No |
| TSM260918P00270000 | 11/5 10:14 AM | 270.00 | 29.15 | 28.3 | 29.45 | 0.21 | 0.73% | 200 | 2369 | 38.58% | No |
| TSM260918P00280000 | 11/5 1:39 PM | 280.00 | 32.75 | 32.55 | 33.9 | 0.75 | 2.34% | 451 | 1507 | 38.06% | No |
| TSM260918P00290000 | 11/5 1:16 PM | 290.00 | 37.81 | 37.4 | 38.7 | -1.69 | -4.28% | 1 | 905 | 37.53% | No |
| TSM260918P00300000 | 10/31 1:03 PM | 300.00 | 43.98 | 42.45 | 43.95 | 0.00 | 0.00% | 13 | 460 | 37.07% | Yes |
| TSM260918P00310000 | 11/5 11:14 AM | 310.00 | 48.25 | 48 | 49.5 | 1.85 | 3.99% | 2 | 168 | 36.56% | Yes |
| TSM260918P00320000 | 11/3 11:13 AM | 320.00 | 50.75 | 54 | 55.25 | 0.00 | 0.00% | 1 | 44 | 35.90% | Yes |
| TSM260918P00330000 | 11/4 9:35 AM | 330.00 | 62.18 | 60.1 | 61.55 | 0.00 | 0.00% | 15 | 18 | 35.43% | Yes |
| TSM260918P00340000 | 10/16 1:14 PM | 340.00 | 68.29 | 66.75 | 68.5 | 0.00 | 0.00% | 750 | 758 | 35.25% | Yes |
| TSM260918P00350000 | 10/16 3:28 PM | 350.00 | 76.42 | 73.65 | 75.25 | 0.00 | 0.00% | 1 | 4 | 34.58% | Yes |
| TSM260918P00360000 | 10/7 12:06 PM | 360.00 | 82.28 | 80.95 | 82.85 | 0.00 | 0.00% | 1 | 1 | 34.45% | Yes |
| TSM260918P00400000 | 10/29 11:20 AM | 400.00 | 106.85 | 112.65 | 114.8 | 0.00 | 0.00% | 3 | 3 | 32.79% | Yes |
| TSM260918P00420000 | 10/21 11:49 AM | 420.00 | 130.00 | 129.85 | 132.05 | 0.00 | 0.00% | 25 | 25 | 31.83% | Yes |
| TSM260918P00430000 | 10/15 1:08 PM | 430.00 | 135.83 | 138.75 | 141.15 | 0.00 | 0.00% | 0 | 1 | 31.68% | Yes |
| TSM260918P00440000 | 10/14 10:52 AM | 440.00 | 149.93 | 147.7 | 150.15 | 0.00 | 0.00% | 0 | 2 | 31.09% | Yes |
| TSM260918P00450000 | 10/10 9:44 AM | 450.00 | 157.06 | 156.8 | 159.4 | 0.00 | 0.00% | 0 | 2 | 30.69% | Yes |
