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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM261218C00070000 | 4/30 11:55 AM | 70.00 | 99.17 | 124.5 | 129.5 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| TSM261218C00075000 | 4/22 12:38 PM | 75.00 | 82.85 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TSM261218C00080000 | 10/22 10:29 AM | 80.00 | 214.00 | 215 | 219.5 | 0.00 | 0.00% | 1 | 18 | 81.80% | Yes |
| TSM261218C00085000 | 4/10 1:35 PM | 85.00 | 74.43 | 97 | 99.1 | 0.00 | 0.00% | 0 | 16 | 0.00% | Yes |
| TSM261218C00090000 | 9/9 9:58 AM | 90.00 | 165.00 | 0 | 0 | 0.00 | 0.00% | 1 | 62 | 0.00% | Yes |
| TSM261218C00095000 | 10/6 1:01 PM | 95.00 | 213.00 | 201.25 | 205.5 | 0.00 | 0.00% | 4 | 16 | 76.50% | Yes |
| TSM261218C00100000 | 11/5 10:31 AM | 100.00 | 201.25 | 197 | 201 | -12.33 | -5.77% | 2 | 119 | 75.70% | Yes |
| TSM261218C00105000 | 4/14 1:10 PM | 105.00 | 64.30 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TSM261218C00110000 | 6/4 9:45 AM | 110.00 | 101.53 | 130 | 135 | 0.00 | 0.00% | 1 | 61 | 0.00% | Yes |
| TSM261218C00115000 | 6/3 11:37 AM | 115.00 | 92.35 | 126 | 130.5 | 0.00 | 0.00% | 2 | 32 | 0.00% | Yes |
| TSM261218C00120000 | 10/23 1:59 PM | 120.00 | 180.00 | 178.5 | 182.5 | 0.00 | 0.00% | 1 | 28 | 68.71% | Yes |
| TSM261218C00125000 | 9/18 12:36 PM | 125.00 | 150.00 | 176.55 | 180.45 | 0.00 | 0.00% | 2 | 82 | 73.76% | Yes |
| TSM261218C00130000 | 11/3 2:33 PM | 130.00 | 185.70 | 169.8 | 173.2 | 0.00 | 0.00% | 1 | 24 | 66.01% | Yes |
| TSM261218C00135000 | 10/30 2:20 PM | 135.00 | 177.36 | 165.35 | 168.7 | 0.00 | 0.00% | 1 | 8 | 64.71% | Yes |
| TSM261218C00140000 | 10/13 11:56 AM | 140.00 | 172.50 | 160.95 | 164.3 | 0.00 | 0.00% | 1 | 71 | 63.57% | Yes |
| TSM261218C00145000 | 11/4 3:42 PM | 145.00 | 161.25 | 156.5 | 159.9 | 0.00 | 0.00% | 1 | 29 | 62.34% | Yes |
| TSM261218C00150000 | 11/5 1:15 PM | 150.00 | 154.96 | 152.95 | 155.55 | -10.99 | -6.62% | 1 | 125 | 62.07% | Yes |
| TSM261218C00155000 | 10/21 11:54 AM | 155.00 | 152.80 | 147.85 | 151.25 | 0.00 | 0.00% | 1 | 38 | 60.24% | Yes |
| TSM261218C00160000 | 11/3 2:53 PM | 160.00 | 157.95 | 143.6 | 147 | 0.00 | 0.00% | 2 | 71 | 59.29% | Yes |
| TSM261218C00165000 | 10/29 12:47 PM | 165.00 | 152.92 | 139.45 | 142.8 | 0.00 | 0.00% | 3 | 78 | 58.42% | Yes |
| TSM261218C00170000 | 11/4 2:49 PM | 170.00 | 140.00 | 136.1 | 137.95 | 0.00 | 0.00% | 1 | 107 | 57.65% | Yes |
| TSM261218C00175000 | 10/30 10:00 AM | 175.00 | 145.10 | 131.35 | 133.8 | 0.00 | 0.00% | 1 | 75 | 56.26% | Yes |
| TSM261218C00180000 | 11/4 3:20 PM | 180.00 | 132.00 | 128.05 | 129.75 | 0.00 | 0.00% | 1 | 60 | 56.06% | Yes |
| TSM261218C00185000 | 10/29 1:45 PM | 185.00 | 136.40 | 124.1 | 125.75 | 0.00 | 0.00% | 1 | 633 | 55.33% | Yes |
| TSM261218C00190000 | 11/4 3:49 PM | 190.00 | 123.34 | 119.65 | 121.7 | 0.00 | 0.00% | 27 | 384 | 54.16% | Yes |
| TSM261218C00195000 | 11/3 10:24 AM | 195.00 | 126.70 | 116.1 | 117.8 | 0.00 | 0.00% | 2 | 1744 | 53.69% | Yes |
| TSM261218C00200000 | 11/5 11:35 AM | 200.00 | 113.91 | 112.35 | 114.15 | -8.40 | -6.87% | 1 | 347 | 53.18% | Yes |
| TSM261218C00210000 | 11/4 3:27 PM | 210.00 | 108.50 | 104.45 | 106.65 | 0.00 | 0.00% | 3 | 385 | 51.63% | Yes |
| TSM261218C00220000 | 11/4 3:54 PM | 220.00 | 100.14 | 97.65 | 99.5 | 0.00 | 0.00% | 2 | 313 | 50.73% | Yes |
| TSM261218C00230000 | 10/31 3:50 PM | 230.00 | 98.65 | 91 | 92.55 | 0.00 | 0.00% | 5 | 139 | 50.60% | Yes |
| TSM261218C00240000 | 11/5 11:56 AM | 240.00 | 85.96 | 84.4 | 86.05 | -0.11 | -0.13% | 5 | 481 | 49.70% | Yes |
| TSM261218C00250000 | 11/5 3:57 PM | 250.00 | 79.92 | 78.4 | 79.8 | -3.08 | -3.71% | 10 | 429 | 48.83% | Yes |
| TSM261218C00260000 | 11/5 3:17 PM | 260.00 | 76.00 | 72.25 | 74 | 1.47 | 1.97% | 8 | 257 | 48.15% | Yes |
| TSM261218C00270000 | 11/5 10:40 AM | 270.00 | 69.88 | 66.95 | 68.35 | -3.22 | -4.40% | 5 | 280 | 47.39% | Yes |
| TSM261218C00280000 | 11/5 3:22 PM | 280.00 | 65.09 | 61.85 | 63.15 | -1.78 | -2.66% | 9 | 1303 | 46.81% | Yes |
| TSM261218C00290000 | 11/5 11:36 AM | 290.00 | 58.73 | 56.5 | 58.3 | -1.27 | -2.12% | 4 | 252 | 46.32% | Yes |
| TSM261218C00300000 | 11/5 3:59 PM | 300.00 | 52.85 | 52.15 | 53.75 | -1.65 | -3.03% | 20 | 1358 | 45.87% | No |
| TSM261218C00310000 | 11/5 12:34 PM | 310.00 | 48.99 | 48.3 | 49.45 | -8.91 | -15.39% | 1 | 618 | 45.41% | No |
| TSM261218C00320000 | 11/5 1:42 PM | 320.00 | 46.30 | 44.25 | 45.55 | -0.29 | -0.62% | 50 | 448 | 45.09% | No |
| TSM261218C00330000 | 10/31 3:59 PM | 330.00 | 46.47 | 40.8 | 41.9 | 0.00 | 0.00% | 2 | 636 | 44.77% | No |
| TSM261218C00340000 | 11/4 11:09 AM | 340.00 | 42.65 | 37.25 | 38.55 | 0.00 | 0.00% | 10 | 422 | 44.52% | No |
| TSM261218C00350000 | 11/5 12:17 PM | 350.00 | 35.75 | 34.2 | 35.35 | -0.32 | -0.89% | 29 | 483 | 44.20% | No |
| TSM261218C00360000 | 11/5 2:12 PM | 360.00 | 32.86 | 31.35 | 32.5 | -1.39 | -4.06% | 32 | 155 | 44.01% | No |
| TSM261218C00370000 | 11/4 10:06 AM | 370.00 | 33.66 | 28.75 | 29.85 | 0.00 | 0.00% | 1 | 76 | 43.81% | No |
| TSM261218C00380000 | 11/3 1:03 PM | 380.00 | 34.33 | 26.45 | 27.55 | 0.00 | 0.00% | 1 | 115 | 43.76% | No |
| TSM261218C00390000 | 11/5 10:02 AM | 390.00 | 26.50 | 24.2 | 25.3 | -2.14 | -7.47% | 19 | 138 | 43.61% | No |
| TSM261218C00400000 | 11/5 1:54 PM | 400.00 | 23.75 | 22.35 | 23.35 | -0.28 | -1.17% | 10 | 193 | 43.57% | No |
| TSM261218C00410000 | 11/5 12:03 PM | 410.00 | 21.28 | 20.7 | 21.55 | -1.06 | -4.74% | 1 | 161 | 43.54% | No |
| TSM261218C00420000 | 11/4 3:03 PM | 420.00 | 21.15 | 18.5 | 19.85 | 0.00 | 0.00% | 4 | 176 | 43.48% | No |
| TSM261218C00430000 | 11/5 11:23 AM | 430.00 | 18.44 | 17.2 | 18.3 | -1.36 | -6.87% | 2 | 1 | 43.44% | No |
| TSM261218C00440000 | 11/5 11:42 AM | 440.00 | 16.90 | 15.9 | 16.9 | -2.10 | -11.05% | 1 | 17 | 43.43% | No |
| TSM261218C00450000 | 11/5 11:44 AM | 450.00 | 15.49 | 14.5 | 15.65 | -1.25 | -7.47% | 60 | 313 | 43.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM261218P00070000 | 11/5 3:20 PM | 70.00 | 0.90 | 0.61 | 1.09 | -0.13 | -12.62% | 10 | 108 | 68.07% | No |
| TSM261218P00075000 | 11/4 1:44 PM | 75.00 | 1.21 | 1 | 1.41 | 0.00 | 0.00% | 10 | 632 | 68.80% | No |
| TSM261218P00080000 | 10/23 1:36 PM | 80.00 | 1.40 | 0.95 | 1.57 | 0.00 | 0.00% | 1 | 165 | 66.19% | No |
| TSM261218P00085000 | 9/29 12:12 PM | 85.00 | 1.18 | 0.87 | 2.05 | 0.00 | 0.00% | 1 | 68 | 64.94% | No |
| TSM261218P00090000 | 10/17 12:38 PM | 90.00 | 2.15 | 1.14 | 1.91 | 0.00 | 0.00% | 5 | 3142 | 62.62% | No |
| TSM261218P00095000 | 10/15 9:42 AM | 95.00 | 2.18 | 1.4 | 1.95 | 0.00 | 0.00% | 23 | 616 | 61.00% | No |
| TSM261218P00100000 | 10/20 1:35 PM | 100.00 | 2.29 | 1.65 | 2.26 | 0.00 | 0.00% | 1 | 223 | 60.19% | No |
| TSM261218P00105000 | 10/20 1:31 PM | 105.00 | 2.49 | 1.66 | 2.35 | 0.00 | 0.00% | 1 | 181 | 57.97% | No |
| TSM261218P00110000 | 11/3 12:21 PM | 110.00 | 2.40 | 1.87 | 2.65 | 0.00 | 0.00% | 5 | 438 | 56.95% | No |
| TSM261218P00115000 | 9/25 1:24 PM | 115.00 | 2.44 | 2.18 | 3.2 | 0.00 | 0.00% | 3 | 77 | 56.67% | No |
| TSM261218P00120000 | 10/27 10:45 AM | 120.00 | 2.82 | 2.4 | 3.1 | 0.00 | 0.00% | 1 | 527 | 54.63% | No |
| TSM261218P00125000 | 10/6 10:41 AM | 125.00 | 3.05 | 2.62 | 3.35 | 0.00 | 0.00% | 1 | 561 | 53.38% | No |
| TSM261218P00130000 | 11/5 2:22 PM | 130.00 | 3.18 | 2.92 | 3.7 | -0.32 | -9.14% | 1 | 50 | 52.45% | No |
| TSM261218P00135000 | 10/29 12:46 PM | 135.00 | 3.90 | 3.25 | 3.9 | 0.00 | 0.00% | 5 | 530 | 51.26% | No |
| TSM261218P00140000 | 10/31 10:12 AM | 140.00 | 4.17 | 3.6 | 4.4 | 0.00 | 0.00% | 2 | 916 | 50.57% | No |
| TSM261218P00145000 | 9/16 1:43 PM | 145.00 | 4.45 | 5.25 | 6 | 0.00 | 0.00% | 1 | 138 | 53.11% | No |
| TSM261218P00150000 | 11/4 10:17 AM | 150.00 | 5.08 | 4.45 | 5.25 | 0.00 | 0.00% | 2 | 1363 | 50.01% | No |
| TSM261218P00155000 | 11/3 1:00 PM | 155.00 | 5.30 | 4.9 | 5.75 | 0.00 | 0.00% | 1 | 300 | 49.23% | No |
| TSM261218P00160000 | 10/1 10:29 AM | 160.00 | 5.35 | 5.45 | 6.25 | 0.00 | 0.00% | 1 | 455 | 48.39% | No |
| TSM261218P00165000 | 10/30 2:41 PM | 165.00 | 6.69 | 6 | 6.8 | 0.00 | 0.00% | 1 | 300 | 47.61% | No |
| TSM261218P00170000 | 11/4 12:10 PM | 170.00 | 7.31 | 6.65 | 7.35 | 0.00 | 0.00% | 1 | 2069 | 46.77% | No |
| TSM261218P00175000 | 11/5 10:23 AM | 175.00 | 7.90 | 7.3 | 7.95 | -1.15 | -12.71% | 10 | 897 | 45.98% | No |
| TSM261218P00180000 | 11/4 3:09 PM | 180.00 | 9.00 | 8.05 | 8.85 | 0.00 | 0.00% | 39 | 370 | 45.69% | No |
| TSM261218P00185000 | 10/31 9:52 AM | 185.00 | 9.25 | 8.8 | 9.65 | 0.00 | 0.00% | 17 | 202 | 45.11% | No |
| TSM261218P00190000 | 11/4 2:38 PM | 190.00 | 10.70 | 9.7 | 10.45 | 0.00 | 0.00% | 2 | 738 | 44.47% | No |
| TSM261218P00195000 | 11/4 9:30 AM | 195.00 | 11.20 | 10.6 | 11.3 | 0.00 | 0.00% | 1 | 151 | 43.85% | No |
| TSM261218P00200000 | 11/4 2:36 PM | 200.00 | 12.54 | 11.6 | 12.5 | 0.00 | 0.00% | 1 | 1641 | 43.66% | No |
| TSM261218P00210000 | 11/4 2:36 PM | 210.00 | 14.74 | 13.75 | 14.5 | 0.00 | 0.00% | 1 | 914 | 42.48% | No |
| TSM261218P00220000 | 11/3 12:37 PM | 220.00 | 16.07 | 16.2 | 17.2 | 0.00 | 0.00% | 1 | 1553 | 41.90% | No |
| TSM261218P00230000 | 11/5 1:36 PM | 230.00 | 19.15 | 19 | 20.05 | -0.81 | -4.06% | 11 | 448 | 41.17% | No |
| TSM261218P00240000 | 11/4 10:10 AM | 240.00 | 23.09 | 22.1 | 23 | 0.00 | 0.00% | 1 | 995 | 40.26% | No |
| TSM261218P00250000 | 11/5 3:52 PM | 250.00 | 25.72 | 25.5 | 26.2 | -0.68 | -2.58% | 11 | 638 | 39.34% | No |
| TSM261218P00260000 | 11/5 11:45 AM | 260.00 | 29.67 | 29.25 | 30.45 | 0.62 | 2.13% | 1 | 457 | 39.13% | No |
| TSM261218P00270000 | 11/5 10:27 AM | 270.00 | 33.60 | 33.4 | 34.35 | -0.76 | -2.21% | 426 | 199 | 38.31% | No |
| TSM261218P00280000 | 11/5 11:25 AM | 280.00 | 38.07 | 37.85 | 38.85 | -0.46 | -1.19% | 2 | 235 | 37.75% | No |
| TSM261218P00290000 | 11/4 9:48 AM | 290.00 | 43.60 | 42.65 | 43.7 | 0.00 | 0.00% | 23 | 48 | 37.22% | No |
| TSM261218P00300000 | 11/5 3:52 PM | 300.00 | 47.86 | 47.8 | 48.85 | -0.64 | -1.32% | 11 | 768 | 36.67% | Yes |
| TSM261218P00310000 | 11/5 12:15 PM | 310.00 | 53.75 | 53.3 | 54.4 | 0.80 | 1.51% | 5 | 46 | 36.19% | Yes |
| TSM261218P00320000 | 10/29 9:41 AM | 320.00 | 55.90 | 59.1 | 60.7 | 0.00 | 0.00% | 20 | 186 | 36.06% | Yes |
| TSM261218P00330000 | 10/28 9:30 AM | 330.00 | 64.15 | 65.2 | 66.45 | 0.00 | 0.00% | 1 | 12 | 35.24% | Yes |
| TSM261218P00340000 | 10/23 1:28 PM | 340.00 | 75.25 | 71.7 | 72.9 | 0.00 | 0.00% | 1 | 21 | 34.74% | Yes |
| TSM261218P00350000 | 11/4 1:30 PM | 350.00 | 78.80 | 78.4 | 80.2 | 0.00 | 0.00% | 2 | 4 | 34.72% | Yes |
| TSM261218P00380000 | 11/3 2:04 PM | 380.00 | 93.95 | 100.2 | 102.2 | 0.00 | 0.00% | 1 | 2 | 33.41% | Yes |
| TSM261218P00400000 | 10/20 1:01 PM | 400.00 | 115.00 | 115.9 | 117.65 | 0.00 | 0.00% | 1 | 6 | 32.08% | Yes |
| TSM261218P00420000 | 10/10 1:47 PM | 420.00 | 143.00 | 132.5 | 134.85 | 0.00 | 0.00% | 0 | 2 | 31.71% | Yes |
| TSM261218P00440000 | 10/14 10:52 AM | 440.00 | 152.58 | 149.85 | 152.2 | 0.00 | 0.00% | 0 | 2 | 30.68% | Yes |
| TSM261218P00450000 | 10/15 11:35 AM | 450.00 | 155.29 | 158.75 | 161.15 | 0.00 | 0.00% | 2 | 3 | 30.20% | Yes |
