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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM271217C00115000 | 10/31 11:37 AM | 115.00 | 197.05 | 187.7 | 192 | 0.00 | 0.00% | 1 | 105 | 60.57% | Yes |
| TSM271217C00120000 | 10/13 10:13 AM | 120.00 | 193.53 | 183.5 | 188 | 0.00 | 0.00% | 1 | 120 | 59.76% | Yes |
| TSM271217C00125000 | 11/3 3:59 PM | 125.00 | 193.00 | 179.5 | 184 | 0.00 | 0.00% | 2 | 112 | 59.09% | Yes |
| TSM271217C00130000 | 10/28 12:56 PM | 130.00 | 182.46 | 175.5 | 180 | 0.00 | 0.00% | 1 | 43 | 58.37% | Yes |
| TSM271217C00135000 | 10/17 9:30 AM | 135.00 | 180.80 | 172.15 | 176 | 0.00 | 0.00% | 1 | 27 | 58.08% | Yes |
| TSM271217C00140000 | 10/31 11:54 AM | 140.00 | 178.10 | 168.5 | 172.5 | 0.00 | 0.00% | 10 | 40 | 57.86% | Yes |
| TSM271217C00145000 | 10/31 11:53 AM | 145.00 | 174.25 | 165.1 | 168.5 | 0.00 | 0.00% | 5 | 56 | 57.41% | Yes |
| TSM271217C00150000 | 11/4 3:12 PM | 150.00 | 166.09 | 161.75 | 163.7 | 0.00 | 0.00% | 1 | 1954 | 56.43% | Yes |
| TSM271217C00155000 | 10/27 1:49 PM | 155.00 | 163.85 | 157.5 | 160 | 0.00 | 0.00% | 2 | 31 | 55.57% | Yes |
| TSM271217C00160000 | 10/28 3:06 PM | 160.00 | 160.68 | 153.8 | 156.3 | 0.00 | 0.00% | 10 | 81 | 55.01% | Yes |
| TSM271217C00165000 | 11/3 1:25 PM | 165.00 | 166.00 | 149.75 | 152.55 | 0.00 | 0.00% | 1 | 34 | 54.20% | Yes |
| TSM271217C00170000 | 11/5 10:14 AM | 170.00 | 149.57 | 147.1 | 149.1 | -10.53 | -6.58% | 1 | 56 | 54.28% | Yes |
| TSM271217C00175000 | 11/4 1:10 PM | 175.00 | 149.20 | 143.55 | 145.6 | 0.00 | 0.00% | 8 | 515 | 53.80% | Yes |
| TSM271217C00180000 | 11/3 10:20 AM | 180.00 | 151.00 | 139.3 | 141.95 | 0.00 | 0.00% | 6 | 40 | 52.86% | Yes |
| TSM271217C00185000 | 11/3 10:13 AM | 185.00 | 148.75 | 135.9 | 138.6 | 0.00 | 0.00% | 2 | 35 | 52.46% | Yes |
| TSM271217C00190000 | 10/13 10:23 AM | 190.00 | 140.06 | 133.35 | 135.3 | 0.00 | 0.00% | 1 | 64 | 52.45% | Yes |
| TSM271217C00195000 | 11/5 10:09 AM | 195.00 | 135.05 | 130.2 | 131.95 | 17.55 | 14.94% | 1 | 64 | 52.08% | Yes |
| TSM271217C00200000 | 11/3 12:52 PM | 200.00 | 140.79 | 126.95 | 128.7 | 0.00 | 0.00% | 1 | 220 | 51.68% | Yes |
| TSM271217C00210000 | 11/5 9:30 AM | 210.00 | 118.01 | 120.65 | 122.4 | -7.82 | -6.21% | 2 | 92 | 50.95% | Yes |
| TSM271217C00220000 | 11/5 10:02 AM | 220.00 | 118.52 | 114.75 | 116.15 | -6.48 | -5.18% | 1 | 210 | 50.26% | Yes |
| TSM271217C00230000 | 11/4 12:53 PM | 230.00 | 114.71 | 108.75 | 110.45 | 0.00 | 0.00% | 2 | 250 | 50.26% | Yes |
| TSM271217C00240000 | 11/4 2:28 PM | 240.00 | 108.53 | 102.75 | 104.75 | 0.00 | 0.00% | 2 | 433 | 49.58% | Yes |
| TSM271217C00250000 | 11/5 11:29 AM | 250.00 | 100.40 | 97.7 | 99.45 | -0.85 | -0.84% | 1 | 1209 | 49.07% | Yes |
| TSM271217C00260000 | 11/4 2:33 PM | 260.00 | 97.01 | 92.7 | 94.35 | 0.00 | 0.00% | 10 | 211 | 48.58% | Yes |
| TSM271217C00270000 | 11/5 11:28 AM | 270.00 | 90.42 | 87.55 | 89.25 | -1.21 | -1.32% | 2 | 222 | 47.97% | Yes |
| TSM271217C00280000 | 11/4 1:49 PM | 280.00 | 88.12 | 82.75 | 84.75 | 0.00 | 0.00% | 3 | 332 | 47.65% | Yes |
| TSM271217C00290000 | 11/4 3:54 PM | 290.00 | 81.50 | 78.2 | 80.15 | 0.00 | 0.00% | 3 | 1293 | 47.15% | Yes |
| TSM271217C00300000 | 11/5 12:42 PM | 300.00 | 75.93 | 74.5 | 76.1 | -1.57 | -2.03% | 7 | 519 | 46.89% | No |
| TSM271217C00310000 | 11/4 3:33 PM | 310.00 | 74.50 | 70.35 | 71.9 | 0.00 | 0.00% | 2 | 131 | 46.44% | No |
| TSM271217C00320000 | 11/5 12:51 PM | 320.00 | 67.05 | 66.5 | 68.1 | -4.29 | -6.01% | 15 | 205 | 46.14% | No |
| TSM271217C00330000 | 11/5 11:16 AM | 330.00 | 65.40 | 62.75 | 64.15 | -1.60 | -2.39% | 18 | 1174 | 45.65% | No |
| TSM271217C00340000 | 11/5 11:14 AM | 340.00 | 62.05 | 59.3 | 60.6 | -7.95 | -11.36% | 11 | 264 | 45.32% | No |
| TSM271217C00350000 | 11/4 11:55 AM | 350.00 | 59.15 | 56 | 57.25 | -2.95 | -4.75% | 1 | 586 | 45.01% | No |
| TSM271217C00360000 | 11/5 3:19 PM | 360.00 | 55.65 | 53 | 54.35 | -1.90 | -3.30% | 13 | 392 | 44.89% | No |
| TSM271217C00370000 | 10/29 3:38 PM | 370.00 | 59.00 | 49.85 | 51.45 | 0.00 | 0.00% | 1 | 155 | 44.68% | No |
| TSM271217C00380000 | 11/5 1:10 PM | 380.00 | 48.62 | 47.35 | 48.65 | -5.11 | -9.51% | 7 | 19 | 44.46% | No |
| TSM271217C00390000 | 11/5 3:06 PM | 390.00 | 47.10 | 44.8 | 46.15 | -3.59 | -7.08% | 2 | 103 | 44.33% | No |
| TSM271217C00400000 | 11/5 1:38 PM | 400.00 | 44.20 | 41.95 | 43.95 | -3.70 | -7.72% | 11 | 186 | 44.31% | No |
| TSM271217C00410000 | 10/10 12:38 PM | 410.00 | 39.54 | 40.1 | 41.7 | 0.00 | 0.00% | 0 | 1 | 44.20% | No |
| TSM271217C00420000 | 11/5 1:52 PM | 420.00 | 39.95 | 37.8 | 39.6 | -3.20 | -7.42% | 41 | 74 | 44.11% | No |
| TSM271217C00430000 | 10/30 1:08 PM | 430.00 | 41.55 | 35.85 | 37.6 | 0.00 | 0.00% | 1 | 26 | 44.02% | No |
| TSM271217C00440000 | 11/3 3:12 PM | 440.00 | 41.88 | 34.05 | 35.7 | 0.00 | 0.00% | 12 | 16 | 43.93% | No |
| TSM271217C00450000 | 11/3 12:15 PM | 450.00 | 40.00 | 32.05 | 33.95 | 0.00 | 0.00% | 2 | 524 | 43.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM271217P00115000 | 11/4 1:26 PM | 115.00 | 6.08 | 5.05 | 6.2 | 0.00 | 0.00% | 2 | 200 | 50.58% | No |
| TSM271217P00120000 | 10/31 10:35 AM | 120.00 | 6.42 | 5.6 | 6.8 | 0.00 | 0.00% | 1 | 78 | 49.85% | No |
| TSM271217P00125000 | 10/6 3:47 PM | 125.00 | 6.30 | 6.15 | 7.15 | 0.00 | 0.00% | 4 | 18 | 48.59% | No |
| TSM271217P00130000 | 10/6 1:04 PM | 130.00 | 6.69 | 6.85 | 8.05 | 0.00 | 0.00% | 2 | 12 | 48.37% | No |
| TSM271217P00135000 | 10/7 1:51 PM | 135.00 | 7.70 | 7.5 | 8.65 | 0.00 | 0.00% | 5 | 22 | 47.53% | No |
| TSM271217P00140000 | 10/16 12:32 PM | 140.00 | 10.15 | 8.2 | 9.45 | 0.00 | 0.00% | 1 | 33 | 47.00% | No |
| TSM271217P00145000 | 10/13 12:20 PM | 145.00 | 10.20 | 8.95 | 10.15 | 0.00 | 0.00% | 2 | 54 | 46.27% | No |
| TSM271217P00150000 | 10/28 2:05 PM | 150.00 | 10.48 | 9.8 | 11.05 | 0.00 | 0.00% | 10 | 101 | 45.79% | No |
| TSM271217P00155000 | 10/23 3:50 PM | 155.00 | 12.55 | 10.7 | 11.9 | 0.00 | 0.00% | 2 | 211 | 45.20% | No |
| TSM271217P00160000 | 10/31 11:44 AM | 160.00 | 12.85 | 11.6 | 12.85 | 0.00 | 0.00% | 1 | 62 | 44.69% | No |
| TSM271217P00165000 | 10/29 9:35 AM | 165.00 | 12.94 | 12.7 | 13.85 | 0.00 | 0.00% | 1 | 77 | 44.21% | No |
| TSM271217P00170000 | 10/14 11:59 AM | 170.00 | 15.77 | 13.65 | 15 | 0.00 | 0.00% | 3 | 54 | 43.86% | No |
| TSM271217P00175000 | 10/10 11:04 AM | 175.00 | 16.40 | 14.85 | 16.1 | 0.00 | 0.00% | 1 | 99 | 43.39% | No |
| TSM271217P00180000 | 11/4 3:20 PM | 180.00 | 17.57 | 16 | 17.1 | 0.00 | 0.00% | 2 | 206 | 42.78% | No |
| TSM271217P00185000 | 10/13 11:21 AM | 185.00 | 18.55 | 17.1 | 18.6 | 0.00 | 0.00% | 1 | 78 | 42.65% | No |
| TSM271217P00190000 | 10/29 3:55 PM | 190.00 | 19.40 | 18.5 | 19.75 | 0.00 | 0.00% | 1 | 66 | 42.11% | No |
| TSM271217P00195000 | 11/5 12:35 PM | 195.00 | 20.70 | 19.8 | 21.1 | -1.30 | -5.91% | 3 | 125 | 41.73% | No |
| TSM271217P00200000 | 10/31 12:11 PM | 200.00 | 22.51 | 21.25 | 22.4 | 0.00 | 0.00% | 3 | 706 | 41.26% | No |
| TSM271217P00210000 | 10/17 3:00 PM | 210.00 | 26.89 | 24.35 | 25.55 | 0.00 | 0.00% | 11 | 358 | 40.69% | No |
| TSM271217P00220000 | 10/31 3:49 PM | 220.00 | 29.25 | 27.4 | 29 | 0.00 | 0.00% | 2 | 93 | 40.18% | No |
| TSM271217P00230000 | 11/3 10:29 AM | 230.00 | 31.30 | 30.95 | 32.3 | 0.00 | 0.00% | 250 | 405 | 39.39% | No |
| TSM271217P00240000 | 11/3 2:53 PM | 240.00 | 34.50 | 34.65 | 36.15 | 0.00 | 0.00% | 6 | 196 | 38.86% | No |
| TSM271217P00250000 | 11/5 1:19 PM | 250.00 | 39.50 | 38.7 | 40.15 | -1.33 | -3.26% | 2 | 193 | 38.28% | No |
| TSM271217P00260000 | 11/4 9:40 AM | 260.00 | 45.27 | 42.9 | 44.45 | 0.00 | 0.00% | 13 | 516 | 37.75% | No |
| TSM271217P00270000 | 10/31 11:39 AM | 270.00 | 48.22 | 47.35 | 49.2 | 0.00 | 0.00% | 150 | 218 | 37.36% | No |
| TSM271217P00280000 | 10/31 3:49 PM | 280.00 | 53.39 | 52.2 | 53.75 | 0.00 | 0.00% | 2 | 113 | 36.71% | No |
| TSM271217P00290000 | 11/4 3:45 PM | 290.00 | 59.68 | 57.1 | 58.95 | 0.00 | 0.00% | 4 | 73 | 36.32% | No |
| TSM271217P00300000 | 11/5 2:29 PM | 300.00 | 62.15 | 62.4 | 64.25 | -1.95 | -3.04% | 1 | 117 | 35.86% | Yes |
| TSM271217P00310000 | 10/28 3:50 PM | 310.00 | 66.80 | 67.7 | 69.8 | 0.00 | 0.00% | 10 | 31 | 35.41% | Yes |
| TSM271217P00320000 | 10/22 12:15 PM | 320.00 | 77.85 | 73.4 | 75.15 | 0.00 | 0.00% | 1 | 30 | 34.72% | Yes |
| TSM271217P00330000 | 11/5 10:49 AM | 330.00 | 80.05 | 79.35 | 81.4 | -0.70 | -0.87% | 6 | 21 | 34.43% | Yes |
| TSM271217P00340000 | 10/16 9:44 AM | 340.00 | 85.85 | 85.35 | 87.65 | 0.00 | 0.00% | 2 | 28 | 34.01% | Yes |
| TSM271217P00350000 | 10/29 9:35 AM | 350.00 | 88.90 | 91.95 | 93.9 | 0.00 | 0.00% | 52 | 61 | 33.47% | Yes |
| TSM271217P00360000 | 10/17 9:51 AM | 360.00 | 101.76 | 98.4 | 100.6 | 0.00 | 0.00% | 1 | 4 | 33.07% | Yes |
| TSM271217P00370000 | 10/31 3:49 PM | 370.00 | 105.65 | 105.25 | 107.35 | 0.00 | 0.00% | 5 | 99 | 32.59% | Yes |
| TSM271217P00380000 | 11/5 12:17 PM | 380.00 | 113.15 | 112.3 | 114.45 | 0.90 | 0.80% | 10 | 1 | 32.19% | Yes |
| TSM271217P00390000 | 10/8 11:12 AM | 390.00 | 114.55 | 119.45 | 121.75 | 0.00 | 0.00% | 0 | 1 | 31.81% | Yes |
| TSM271217P00400000 | 11/3 10:07 AM | 400.00 | 124.78 | 126.75 | 129.15 | 0.00 | 0.00% | 1 | 2000 | 31.37% | Yes |
| TSM271217P00440000 | 10/17 3:11 PM | 440.00 | 160.60 | 157.9 | 160.6 | 0.00 | 0.00% | 2 | 2 | 29.66% | Yes |
| TSM271217P00450000 | 11/5 10:22 AM | 450.00 | 167.70 | 166.1 | 168.7 | 3.70 | 2.26% | 1 | 2 | 29.10% | Yes |
