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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM270115C00070000 | 10/30 10:04 AM | 70.00 | 240.00 | 224.3 | 229 | 0.00 | 0.00% | 1 | 65 | 83.42% | Yes |
| TSM270115C00075000 | 10/14 3:09 PM | 75.00 | 229.00 | 219.5 | 224 | 0.00 | 0.00% | 8 | 81 | 80.11% | Yes |
| TSM270115C00080000 | 10/13 1:43 PM | 80.00 | 226.50 | 215.5 | 219.5 | 0.00 | 0.00% | 1 | 24 | 80.38% | Yes |
| TSM270115C00085000 | 10/13 12:51 PM | 85.00 | 223.38 | 211 | 215 | 0.00 | 0.00% | 1 | 22 | 79.13% | Yes |
| TSM270115C00090000 | 10/7 2:56 PM | 90.00 | 209.25 | 205.75 | 210.5 | 0.00 | 0.00% | 10 | 198 | 76.23% | Yes |
| TSM270115C00095000 | 10/14 9:30 AM | 95.00 | 205.27 | 201 | 206 | 0.00 | 0.00% | 2 | 79 | 74.49% | Yes |
| TSM270115C00100000 | 11/4 3:07 PM | 100.00 | 201.50 | 196.5 | 201 | 0.00 | 0.00% | 3 | 970 | 72.31% | Yes |
| TSM270115C00105000 | 11/4 11:14 AM | 105.00 | 201.00 | 192.5 | 196.5 | 0.00 | 0.00% | 6 | 124 | 71.91% | Yes |
| TSM270115C00110000 | 11/3 11:55 AM | 110.00 | 202.00 | 188 | 192 | 0.00 | 0.00% | 1 | 145 | 70.57% | Yes |
| TSM270115C00115000 | 11/5 12:23 PM | 115.00 | 185.40 | 183 | 187.5 | -6.60 | -3.44% | 1 | 42 | 68.48% | Yes |
| TSM270115C00120000 | 11/4 3:54 PM | 120.00 | 181.81 | 179.35 | 182.7 | 0.00 | 0.00% | 50 | 683 | 67.90% | Yes |
| TSM270115C00125000 | 11/5 10:22 AM | 125.00 | 177.68 | 174.55 | 178.2 | -3.33 | -1.84% | 1 | 93 | 66.14% | Yes |
| TSM270115C00130000 | 10/31 3:31 PM | 130.00 | 179.00 | 170.1 | 173.75 | 0.00 | 0.00% | 1 | 179 | 64.89% | Yes |
| TSM270115C00135000 | 10/20 11:00 AM | 135.00 | 177.38 | 166.25 | 169.35 | 0.00 | 0.00% | 1 | 94 | 64.37% | Yes |
| TSM270115C00140000 | 10/13 3:15 PM | 140.00 | 174.10 | 162 | 164.95 | 0.00 | 0.00% | 1 | 125 | 63.33% | Yes |
| TSM270115C00145000 | 11/3 12:10 PM | 145.00 | 171.40 | 157.3 | 160.65 | 0.00 | 0.00% | 1 | 1020 | 61.90% | Yes |
| TSM270115C00150000 | 11/4 1:55 PM | 150.00 | 159.25 | 153.05 | 156.35 | 0.00 | 0.00% | 3 | 2634 | 60.91% | Yes |
| TSM270115C00155000 | 10/29 12:39 PM | 155.00 | 162.15 | 149.8 | 152.1 | 0.00 | 0.00% | 1 | 335 | 60.84% | Yes |
| TSM270115C00160000 | 11/4 2:41 PM | 160.00 | 147.65 | 145.55 | 147.9 | 0.00 | 0.00% | 1 | 687 | 59.84% | Yes |
| TSM270115C00165000 | 11/3 11:55 AM | 165.00 | 154.10 | 140.3 | 143.75 | 0.00 | 0.00% | 1 | 166 | 58.02% | Yes |
| TSM270115C00170000 | 11/4 9:32 AM | 170.00 | 140.31 | 136.8 | 139.35 | 0.00 | 0.00% | 1 | 645 | 57.43% | Yes |
| TSM270115C00175000 | 11/3 12:18 PM | 175.00 | 146.47 | 132.75 | 135.3 | 0.00 | 0.00% | 1 | 502 | 56.63% | Yes |
| TSM270115C00180000 | 11/3 11:55 AM | 180.00 | 142.20 | 128.65 | 131.15 | 0.00 | 0.00% | 3 | 640 | 55.68% | Yes |
| TSM270115C00185000 | 10/30 9:52 AM | 185.00 | 137.00 | 124.85 | 127.2 | 0.00 | 0.00% | 1 | 127 | 55.05% | Yes |
| TSM270115C00190000 | 11/5 10:09 AM | 190.00 | 125.94 | 121.1 | 123.15 | -4.06 | -3.12% | 1 | 641 | 54.33% | Yes |
| TSM270115C00195000 | 11/3 2:30 PM | 195.00 | 131.60 | 117.15 | 119.55 | 0.00 | 0.00% | 2 | 301 | 53.73% | Yes |
| TSM270115C00200000 | 11/4 3:52 PM | 200.00 | 116.00 | 113.4 | 115.8 | 0.00 | 0.00% | 2 | 6327 | 53.11% | Yes |
| TSM270115C00210000 | 11/4 3:56 PM | 210.00 | 107.30 | 106.15 | 108.35 | 0.00 | 0.00% | 4 | 713 | 51.90% | Yes |
| TSM270115C00220000 | 11/5 2:45 PM | 220.00 | 102.99 | 99.55 | 101.35 | -1.37 | -1.31% | 7 | 775 | 51.10% | Yes |
| TSM270115C00230000 | 11/4 3:33 PM | 230.00 | 96.22 | 92.95 | 94.65 | 0.00 | 0.00% | 7 | 1084 | 50.22% | Yes |
| TSM270115C00240000 | 11/5 9:57 AM | 240.00 | 90.30 | 86.45 | 88.15 | 0.42 | 0.47% | 2 | 1169 | 50.10% | Yes |
| TSM270115C00250000 | 11/5 3:14 PM | 250.00 | 81.50 | 80.3 | 81.95 | -2.00 | -2.40% | 16 | 1749 | 49.21% | Yes |
| TSM270115C00260000 | 11/5 3:42 PM | 260.00 | 77.10 | 74.45 | 76.05 | -2.20 | -2.77% | 1 | 440 | 48.39% | Yes |
| TSM270115C00270000 | 11/5 11:37 AM | 270.00 | 70.55 | 69.3 | 70.7 | -3.48 | -4.70% | 1 | 447 | 47.85% | Yes |
| TSM270115C00280000 | 11/5 2:29 PM | 280.00 | 66.63 | 63.85 | 65.4 | -0.37 | -0.55% | 12 | 1694 | 47.15% | Yes |
| TSM270115C00290000 | 11/5 3:17 PM | 290.00 | 62.20 | 59.05 | 60.55 | 0.86 | 1.40% | 18 | 1576 | 46.63% | Yes |
| TSM270115C00300000 | 11/5 3:25 PM | 300.00 | 57.50 | 54.7 | 56.15 | 0.50 | 0.88% | 20 | 4399 | 46.28% | No |
| TSM270115C00310000 | 11/5 3:23 PM | 310.00 | 53.53 | 50.6 | 51.9 | -0.62 | -1.14% | 22 | 1396 | 45.86% | No |
| TSM270115C00320000 | 11/5 2:13 PM | 320.00 | 47.75 | 46.6 | 47.95 | -2.25 | -4.50% | 25 | 2361 | 45.49% | No |
| TSM270115C00330000 | 11/5 3:58 PM | 330.00 | 43.80 | 42.9 | 44.25 | -4.25 | -8.84% | 94 | 4480 | 45.14% | No |
| TSM270115C00340000 | 11/5 9:33 AM | 340.00 | 41.16 | 39.7 | 40.95 | -1.49 | -3.49% | 1 | 1364 | 44.94% | No |
| TSM270115C00350000 | 11/5 3:41 PM | 350.00 | 37.00 | 36.4 | 37.6 | -2.65 | -6.68% | 19 | 479 | 44.53% | No |
| TSM270115C00360000 | 11/5 1:13 PM | 360.00 | 34.75 | 33.7 | 34.9 | -1.15 | -3.20% | 9 | 1056 | 44.48% | No |
| TSM270115C00370000 | 11/5 3:41 PM | 370.00 | 32.85 | 30.65 | 32.2 | -6.35 | -16.20% | 1 | 100 | 44.28% | No |
| TSM270115C00380000 | 11/5 12:03 PM | 380.00 | 29.90 | 28.6 | 29.75 | -2.85 | -8.70% | 17 | 149 | 44.14% | No |
| TSM270115C00390000 | 11/5 12:03 PM | 390.00 | 27.75 | 26 | 27.55 | -6.65 | -19.33% | 14 | 178 | 44.06% | No |
| TSM270115C00400000 | 11/5 3:58 PM | 400.00 | 24.80 | 24.5 | 25.35 | -1.14 | -4.39% | 10 | 246 | 43.86% | No |
| TSM270115C00410000 | 11/5 12:34 PM | 410.00 | 23.15 | 22.1 | 23.6 | -2.30 | -9.04% | 1 | 106 | 43.92% | No |
| TSM270115C00420000 | 11/4 3:56 PM | 420.00 | 22.69 | 20.65 | 21.75 | 0.00 | 0.00% | 13 | 139 | 43.77% | No |
| TSM270115C00430000 | 10/29 1:56 PM | 430.00 | 25.00 | 19.1 | 20.15 | 0.00 | 0.00% | 3 | 3 | 43.73% | No |
| TSM270115C00440000 | 11/5 9:55 AM | 440.00 | 19.45 | 17.65 | 18.7 | -0.75 | -3.71% | 1 | 90 | 43.72% | No |
| TSM270115C00450000 | 11/5 3:40 PM | 450.00 | 17.62 | 16.15 | 17.4 | -0.38 | -2.11% | 12 | 746 | 43.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM270115P00070000 | 11/5 10:23 AM | 70.00 | 1.05 | 1 | 1.15 | -0.15 | -12.50% | 20 | 1028 | 68.46% | No |
| TSM270115P00075000 | 11/4 1:44 PM | 75.00 | 1.34 | 1.15 | 1.54 | 0.00 | 0.00% | 12 | 1156 | 67.86% | No |
| TSM270115P00080000 | 10/28 11:00 AM | 80.00 | 1.40 | 1.13 | 1.73 | 0.00 | 0.00% | 2 | 851 | 65.50% | No |
| TSM270115P00085000 | 11/4 1:24 PM | 85.00 | 1.51 | 1.27 | 1.6 | 0.00 | 0.00% | 2 | 19 | 62.63% | No |
| TSM270115P00090000 | 11/4 1:26 PM | 90.00 | 1.75 | 1.48 | 2.03 | 0.00 | 0.00% | 2 | 547 | 62.20% | No |
| TSM270115P00095000 | 10/17 10:59 AM | 95.00 | 2.52 | 1.63 | 2.41 | 0.00 | 0.00% | 1 | 95 | 61.19% | No |
| TSM270115P00100000 | 11/3 11:14 AM | 100.00 | 2.18 | 1.82 | 2.61 | 0.00 | 0.00% | 1 | 1156 | 59.72% | No |
| TSM270115P00105000 | 10/20 1:06 PM | 105.00 | 2.77 | 2.03 | 2.68 | 0.00 | 0.00% | 1 | 53 | 57.96% | No |
| TSM270115P00110000 | 10/20 2:08 PM | 110.00 | 2.98 | 2.34 | 2.86 | 0.00 | 0.00% | 2 | 580 | 56.74% | No |
| TSM270115P00115000 | 11/4 12:44 PM | 115.00 | 3.08 | 2.51 | 3.25 | 0.00 | 0.00% | 1 | 149 | 55.65% | No |
| TSM270115P00120000 | 11/3 1:42 PM | 120.00 | 3.20 | 2.81 | 3.55 | 0.00 | 0.00% | 1 | 758 | 54.60% | No |
| TSM270115P00125000 | 10/23 2:29 PM | 125.00 | 3.77 | 3.1 | 3.9 | 0.00 | 0.00% | 1 | 556 | 53.58% | No |
| TSM270115P00130000 | 11/5 12:52 PM | 130.00 | 3.64 | 3.4 | 4.2 | -0.11 | -2.93% | 2 | 652 | 52.44% | No |
| TSM270115P00135000 | 10/24 2:08 PM | 135.00 | 4.35 | 3.85 | 4.6 | 0.00 | 0.00% | 1 | 295 | 51.68% | No |
| TSM270115P00140000 | 11/5 2:24 PM | 140.00 | 4.41 | 4.2 | 4.95 | -0.24 | -5.16% | 1 | 927 | 50.62% | No |
| TSM270115P00145000 | 10/29 9:31 AM | 145.00 | 5.00 | 4.65 | 5.4 | 0.00 | 0.00% | 400 | 2203 | 50.80% | No |
| TSM270115P00150000 | 11/5 12:51 PM | 150.00 | 5.30 | 5.2 | 5.85 | -0.40 | -7.02% | 1 | 2266 | 49.87% | No |
| TSM270115P00155000 | 10/20 9:31 AM | 155.00 | 6.91 | 5.65 | 6.45 | 0.00 | 0.00% | 1 | 208 | 49.24% | No |
| TSM270115P00160000 | 10/30 1:05 PM | 160.00 | 6.50 | 6.25 | 7 | 0.00 | 0.00% | 5 | 595 | 48.43% | No |
| TSM270115P00165000 | 10/28 10:02 AM | 165.00 | 7.50 | 6.85 | 7.7 | 0.00 | 0.00% | 6 | 585 | 47.88% | No |
| TSM270115P00170000 | 10/22 3:44 PM | 170.00 | 9.07 | 7.5 | 8.25 | 0.00 | 0.00% | 16 | 716 | 46.96% | No |
| TSM270115P00175000 | 11/4 10:47 AM | 175.00 | 8.91 | 8.2 | 8.9 | 0.00 | 0.00% | 5 | 560 | 46.20% | No |
| TSM270115P00180000 | 11/5 3:22 PM | 180.00 | 9.04 | 9 | 9.65 | -0.94 | -9.42% | 1 | 2749 | 45.55% | No |
| TSM270115P00185000 | 10/31 9:52 AM | 185.00 | 10.10 | 9.75 | 10.6 | 0.00 | 0.00% | 7 | 167 | 45.16% | No |
| TSM270115P00190000 | 10/31 10:44 AM | 190.00 | 11.10 | 10.75 | 11.5 | 0.00 | 0.00% | 50 | 429 | 44.61% | No |
| TSM270115P00195000 | 10/21 9:47 AM | 195.00 | 13.45 | 11.7 | 12.6 | 0.00 | 0.00% | 14 | 941 | 44.28% | No |
| TSM270115P00200000 | 10/31 1:21 PM | 200.00 | 13.77 | 12.65 | 13.65 | 0.00 | 0.00% | 55 | 1951 | 43.80% | No |
| TSM270115P00210000 | 11/4 10:07 AM | 210.00 | 15.75 | 15 | 15.8 | 0.00 | 0.00% | 5 | 2203 | 42.71% | No |
| TSM270115P00220000 | 10/31 11:58 AM | 220.00 | 17.75 | 17.45 | 18.5 | 0.00 | 0.00% | 50 | 798 | 42.01% | No |
| TSM270115P00230000 | 11/5 11:28 AM | 230.00 | 20.30 | 20.3 | 21.1 | -0.90 | -4.25% | 100 | 965 | 40.93% | No |
| TSM270115P00240000 | 11/4 3:12 PM | 240.00 | 24.50 | 23.45 | 24.6 | 0.00 | 0.00% | 3 | 1756 | 40.52% | No |
| TSM270115P00250000 | 11/5 2:24 PM | 250.00 | 26.80 | 26.9 | 28.15 | -1.10 | -3.94% | 13 | 1071 | 39.87% | No |
| TSM270115P00260000 | 11/5 3:42 PM | 260.00 | 30.70 | 30.75 | 31.8 | -1.10 | -3.46% | 1 | 349 | 39.05% | No |
| TSM270115P00270000 | 11/4 1:27 PM | 270.00 | 35.75 | 34.85 | 35.95 | 0.00 | 0.00% | 2 | 327 | 38.42% | No |
| TSM270115P00280000 | 11/4 1:27 PM | 280.00 | 40.20 | 39.3 | 40.7 | 0.00 | 0.00% | 22 | 210 | 38.04% | No |
| TSM270115P00290000 | 11/5 12:39 PM | 290.00 | 44.60 | 44.3 | 45.6 | 2.39 | 5.66% | 2 | 42 | 37.53% | No |
| TSM270115P00300000 | 11/3 10:34 AM | 300.00 | 48.20 | 49.4 | 50.85 | 0.00 | 0.00% | 10 | 2195 | 37.05% | Yes |
| TSM270115P00310000 | 10/29 2:01 PM | 310.00 | 53.00 | 55.4 | 56.35 | 0.00 | 0.00% | 1 | 61 | 36.53% | Yes |
| TSM270115P00320000 | 10/16 3:37 PM | 320.00 | 64.00 | 60.75 | 62.25 | 0.00 | 0.00% | 4 | 121 | 36.10% | Yes |
| TSM270115P00330000 | 10/29 10:36 AM | 330.00 | 64.40 | 66.85 | 68.25 | 0.00 | 0.00% | 5 | 1421 | 35.51% | Yes |
| TSM270115P00340000 | 11/3 11:15 AM | 340.00 | 70.25 | 73.35 | 74.95 | 0.00 | 0.00% | 3 | 422 | 35.24% | Yes |
| TSM270115P00350000 | 10/22 10:45 AM | 350.00 | 85.58 | 80.05 | 81.75 | 0.00 | 0.00% | 3 | 5 | 34.85% | Yes |
| TSM270115P00360000 | 11/3 1:42 PM | 360.00 | 81.10 | 86.95 | 88.8 | 0.00 | 0.00% | 200 | 208 | 34.44% | Yes |
| TSM270115P00370000 | 10/30 3:23 PM | 370.00 | 90.25 | 94.15 | 95.6 | 0.00 | 0.00% | 4 | 4 | 33.60% | Yes |
| TSM270115P00380000 | 11/5 2:53 PM | 380.00 | 100.10 | 101.65 | 103.65 | -0.55 | -0.55% | 3 | 5 | 33.62% | Yes |
| TSM270115P00390000 | 11/3 2:46 PM | 390.00 | 103.30 | 109.3 | 110.85 | 0.00 | 0.00% | 1 | 9 | 32.68% | Yes |
| TSM270115P00400000 | 10/27 11:43 AM | 400.00 | 116.67 | 117.25 | 119.35 | 0.00 | 0.00% | 1 | 5 | 32.74% | Yes |
| TSM270115P00410000 | 10/28 3:51 PM | 410.00 | 121.72 | 125.4 | 127.55 | 0.00 | 0.00% | 1 | 1 | 32.34% | Yes |
| TSM270115P00420000 | 10/29 11:03 AM | 420.00 | 128.30 | 133.75 | 135.85 | 0.00 | 0.00% | 1 | 0 | 31.82% | Yes |
| TSM270115P00430000 | 11/3 10:52 AM | 430.00 | 136.83 | 142.15 | 143.8 | 0.00 | 0.00% | 1 | 4 | 30.64% | Yes |
| TSM270115P00440000 | 11/3 10:52 AM | 440.00 | 145.21 | 150.85 | 153.1 | 0.00 | 0.00% | 2 | 4 | 30.91% | Yes |
| TSM270115P00450000 | 11/3 10:52 AM | 450.00 | 153.72 | 159.7 | 162.05 | 0.00 | 0.00% | 2 | 60 | 30.57% | Yes |
