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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM280121C00135000 | 11/5 3:33 PM | 135.00 | 178.01 | 172.65 | 177 | -0.99 | -0.55% | 1 | 20 | 57.86% | Yes |
| TSM280121C00140000 | 10/16 10:00 AM | 140.00 | 179.65 | 168.75 | 173 | 0.00 | 0.00% | 0 | 4 | 57.10% | Yes |
| TSM280121C00145000 | 10/29 12:22 PM | 145.00 | 178.20 | 164.5 | 169.5 | 0.00 | 0.00% | 1 | 5 | 56.40% | Yes |
| TSM280121C00150000 | 11/3 10:15 AM | 150.00 | 173.29 | 161.55 | 164.6 | 0.00 | 0.00% | 6 | 16 | 55.62% | Yes |
| TSM280121C00155000 | 11/3 12:43 PM | 155.00 | 173.43 | 157.9 | 160.95 | 0.00 | 0.00% | 1 | 5 | 55.14% | Yes |
| TSM280121C00160000 | 10/17 3:45 PM | 160.00 | 160.50 | 154.15 | 157.3 | 0.00 | 0.00% | 10 | 12 | 54.56% | Yes |
| TSM280121C00165000 | 11/5 1:13 PM | 165.00 | 153.60 | 150.75 | 153.7 | -1.40 | -0.90% | 1 | 15 | 54.17% | Yes |
| TSM280121C00170000 | 10/30 3:53 PM | 170.00 | 158.43 | 147 | 149.9 | 0.00 | 0.00% | 2 | 24 | 53.45% | Yes |
| TSM280121C00175000 | 11/4 9:47 AM | 175.00 | 150.75 | 144.55 | 146.7 | 0.00 | 0.00% | 1 | 13 | 53.66% | Yes |
| TSM280121C00180000 | 11/5 1:00 PM | 180.00 | 143.31 | 141.3 | 143.2 | -5.62 | -3.77% | 2 | 21 | 53.26% | Yes |
| TSM280121C00185000 | 11/4 9:32 AM | 185.00 | 141.36 | 137.95 | 139.85 | 0.00 | 0.00% | 1 | 33 | 52.85% | Yes |
| TSM280121C00190000 | 10/16 9:54 AM | 190.00 | 145.13 | 133.5 | 136.55 | 0.00 | 0.00% | 1 | 20 | 51.93% | Yes |
| TSM280121C00195000 | 10/1 2:40 PM | 195.00 | 124.05 | 130.4 | 133.1 | 0.00 | 0.00% | 1 | 18 | 51.53% | Yes |
| TSM280121C00200000 | 11/5 1:47 PM | 200.00 | 131.87 | 128.2 | 130.05 | -5.72 | -4.16% | 1 | 1034 | 51.65% | Yes |
| TSM280121C00210000 | 11/4 10:05 AM | 210.00 | 129.65 | 121.85 | 123.95 | 0.00 | 0.00% | 6 | 76 | 50.94% | Yes |
| TSM280121C00220000 | 10/29 12:29 PM | 220.00 | 126.69 | 115.55 | 117.85 | 0.00 | 0.00% | 3 | 50 | 50.12% | Yes |
| TSM280121C00230000 | 11/5 11:58 AM | 230.00 | 112.05 | 110.5 | 112.1 | -3.35 | -2.90% | 2 | 56 | 50.37% | Yes |
| TSM280121C00240000 | 11/5 3:18 PM | 240.00 | 108.60 | 104.7 | 106.75 | -9.70 | -8.20% | 10 | 48 | 49.90% | Yes |
| TSM280121C00250000 | 11/5 3:53 PM | 250.00 | 101.50 | 99.55 | 101.4 | -11.25 | -9.98% | 5 | 2421 | 49.32% | Yes |
| TSM280121C00260000 | 11/4 3:25 PM | 260.00 | 98.54 | 94.55 | 96.4 | 0.00 | 0.00% | 24 | 193 | 48.86% | Yes |
| TSM280121C00270000 | 11/5 12:55 PM | 270.00 | 91.34 | 89.65 | 91.35 | -11.41 | -11.10% | 5 | 221 | 48.27% | Yes |
| TSM280121C00280000 | 11/4 1:54 PM | 280.00 | 91.05 | 84.85 | 86.75 | 0.00 | 0.00% | 8 | 368 | 47.86% | Yes |
| TSM280121C00290000 | 11/5 3:36 PM | 290.00 | 83.50 | 80.45 | 82.5 | 0.60 | 0.72% | 7 | 298 | 47.56% | Yes |
| TSM280121C00300000 | 11/5 3:52 PM | 300.00 | 78.55 | 76.5 | 78.4 | -1.85 | -2.30% | 55 | 4431 | 47.25% | No |
| TSM280121C00310000 | 11/5 3:40 PM | 310.00 | 75.00 | 72.65 | 74.2 | -0.30 | -0.40% | 11 | 208 | 46.79% | No |
| TSM280121C00320000 | 11/5 3:00 PM | 320.00 | 71.62 | 68.5 | 70.45 | 0.62 | 0.87% | 6 | 117 | 46.51% | No |
| TSM280121C00330000 | 11/4 2:54 PM | 330.00 | 69.13 | 64.95 | 66.8 | 0.00 | 0.00% | 38 | 131 | 46.20% | No |
| TSM280121C00340000 | 11/5 12:03 PM | 340.00 | 63.24 | 61.35 | 63.3 | -5.68 | -8.24% | 6 | 160 | 45.89% | No |
| TSM280121C00350000 | 11/5 11:27 AM | 350.00 | 60.80 | 58.5 | 59.65 | -3.20 | -5.00% | 11 | 1384 | 45.41% | No |
| TSM280121C00360000 | 11/5 3:09 PM | 360.00 | 58.20 | 55 | 56.95 | -6.50 | -10.05% | 5 | 27 | 45.40% | No |
| TSM280121C00370000 | 11/5 10:37 AM | 370.00 | 55.22 | 52.3 | 54.2 | -2.15 | -3.75% | 2 | 24 | 45.28% | No |
| TSM280121C00380000 | 11/3 3:08 PM | 380.00 | 58.70 | 49.6 | 51.35 | 0.00 | 0.00% | 2 | 15 | 45.03% | No |
| TSM280121C00390000 | 11/3 10:16 AM | 390.00 | 54.00 | 47 | 48.8 | 0.00 | 0.00% | 1 | 502 | 44.89% | No |
| TSM280121C00400000 | 11/5 3:52 PM | 400.00 | 46.41 | 44.1 | 46.4 | -1.09 | -2.29% | 12 | 229 | 44.76% | No |
| TSM280121C00410000 | 11/5 12:12 PM | 410.00 | 43.97 | 42.05 | 44.1 | -6.88 | -13.53% | 1 | 48 | 44.63% | No |
| TSM280121C00420000 | 11/5 9:38 AM | 420.00 | 41.88 | 40.15 | 41.95 | -1.89 | -4.32% | 2 | 157 | 44.53% | No |
| TSM280121C00430000 | 10/31 12:46 PM | 430.00 | 42.65 | 38 | 39.8 | 0.00 | 0.00% | 2 | 11 | 44.36% | No |
| TSM280121C00440000 | 11/3 12:55 PM | 440.00 | 44.75 | 35.7 | 37.95 | 0.00 | 0.00% | 3 | 164 | 44.31% | No |
| TSM280121C00450000 | 11/5 3:59 PM | 450.00 | 35.00 | 34.05 | 36.15 | -2.95 | -7.77% | 20 | 769 | 44.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM280121P00135000 | 11/4 9:44 AM | 135.00 | 8.93 | 8.45 | 8.95 | -0.17 | -1.87% | 1 | 79 | 47.00% | No |
| TSM280121P00140000 | 11/3 9:56 AM | 140.00 | 9.55 | 8.8 | 9.95 | 0.00 | 0.00% | 22 | 125 | 46.76% | No |
| TSM280121P00145000 | 10/27 10:25 AM | 145.00 | 10.65 | 9.4 | 10.85 | 0.00 | 0.00% | 1 | 4 | 46.29% | No |
| TSM280121P00150000 | 11/4 3:15 PM | 150.00 | 11.71 | 10.5 | 11.6 | 0.00 | 0.00% | 32 | 74 | 45.56% | No |
| TSM280121P00155000 | 10/27 2:38 PM | 155.00 | 12.35 | 11.4 | 12.75 | 0.00 | 0.00% | 1 | 4 | 45.33% | No |
| TSM280121P00160000 | 11/5 2:50 PM | 160.00 | 12.80 | 12.75 | 13.65 | 0.01 | 0.08% | 38 | 186 | 44.72% | No |
| TSM280121P00165000 | 11/3 12:21 PM | 165.00 | 14.04 | 13.65 | 14.65 | 0.00 | 0.00% | 18 | 67 | 44.20% | No |
| TSM280121P00170000 | 10/31 9:44 AM | 170.00 | 14.89 | 14.5 | 15.85 | 0.00 | 0.00% | 2 | 68 | 43.86% | No |
| TSM280121P00175000 | 10/22 3:55 PM | 175.00 | 18.00 | 15.6 | 16.7 | 0.00 | 0.00% | 2 | 8 | 43.10% | No |
| TSM280121P00180000 | 11/5 3:23 PM | 180.00 | 17.20 | 16.8 | 18.1 | -0.64 | -3.59% | 1 | 22 | 42.89% | No |
| TSM280121P00185000 | 10/13 9:30 AM | 185.00 | 18.75 | 17.95 | 19.35 | 0.00 | 0.00% | 2 | 3 | 42.47% | No |
| TSM280121P00190000 | 11/3 12:21 PM | 190.00 | 19.89 | 19.2 | 20.9 | 0.00 | 0.00% | 18 | 38 | 42.29% | No |
| TSM280121P00195000 | 10/28 3:21 PM | 195.00 | 21.01 | 20.8 | 22.3 | 0.00 | 0.00% | 20 | 165 | 41.93% | No |
| TSM280121P00200000 | 11/5 2:28 PM | 200.00 | 22.50 | 22.15 | 23.4 | -1.69 | -6.99% | 11 | 167 | 41.25% | No |
| TSM280121P00210000 | 10/30 9:40 AM | 210.00 | 26.05 | 25.4 | 26.55 | 0.00 | 0.00% | 10 | 34 | 40.63% | No |
| TSM280121P00220000 | 11/4 1:22 PM | 220.00 | 30.23 | 28.5 | 29.95 | 0.00 | 0.00% | 1 | 75 | 40.05% | No |
| TSM280121P00230000 | 11/5 10:28 AM | 230.00 | 33.00 | 32.1 | 33.6 | 0.25 | 0.76% | 25 | 48 | 39.49% | No |
| TSM280121P00240000 | 11/5 12:10 PM | 240.00 | 37.15 | 35.75 | 37.3 | -0.45 | -1.20% | 1 | 61 | 38.82% | No |
| TSM280121P00250000 | 11/3 1:28 PM | 250.00 | 39.51 | 39.9 | 41.65 | 0.00 | 0.00% | 7 | 97 | 38.45% | No |
| TSM280121P00260000 | 11/3 1:28 PM | 260.00 | 43.50 | 44.15 | 46.05 | 0.00 | 0.00% | 4 | 73 | 37.96% | No |
| TSM280121P00270000 | 11/5 9:51 AM | 270.00 | 49.65 | 48.7 | 50.15 | -0.55 | -1.10% | 3 | 149 | 37.14% | No |
| TSM280121P00280000 | 10/29 9:54 AM | 280.00 | 52.40 | 53.5 | 55.35 | 0.00 | 0.00% | 1 | 167 | 36.88% | No |
| TSM280121P00290000 | 11/3 3:29 PM | 290.00 | 58.00 | 58.75 | 60.4 | 0.00 | 0.00% | 1 | 10 | 36.40% | No |
| TSM280121P00300000 | 11/5 9:51 AM | 300.00 | 66.45 | 63.7 | 65.4 | 1.13 | 1.73% | 3 | 203 | 35.75% | Yes |
| TSM280121P00310000 | 10/30 10:57 AM | 310.00 | 68.38 | 69.15 | 70.9 | 0.00 | 0.00% | 2 | 64 | 35.27% | Yes |
| TSM280121P00320000 | 10/30 10:57 AM | 320.00 | 73.17 | 74.85 | 76.65 | 0.00 | 0.00% | 1 | 67 | 34.82% | Yes |
| TSM280121P00330000 | 10/17 11:22 AM | 330.00 | 85.12 | 80.75 | 82.55 | 0.00 | 0.00% | 1 | 32 | 34.33% | Yes |
| TSM280121P00340000 | 10/28 2:37 PM | 340.00 | 86.63 | 87 | 88.95 | 0.00 | 0.00% | 10 | 11 | 34.01% | Yes |
| TSM280121P00350000 | 10/15 10:39 AM | 350.00 | 92.45 | 93.25 | 95.35 | 0.00 | 0.00% | 10 | 9 | 33.57% | Yes |
| TSM280121P00360000 | 10/28 2:37 PM | 360.00 | 99.32 | 99.85 | 101.95 | 0.00 | 0.00% | 10 | 32 | 33.14% | Yes |
| TSM280121P00370000 | 10/14 3:31 PM | 370.00 | 108.00 | 106.55 | 109.05 | 0.00 | 0.00% | 1 | 1 | 32.88% | Yes |
| TSM280121P00390000 | 10/17 3:48 PM | 390.00 | 124.09 | 120.7 | 122.85 | 0.00 | 0.00% | 1 | 3 | 31.79% | Yes |
| TSM280121P00400000 | 10/16 12:35 PM | 400.00 | 130.45 | 127.85 | 130.65 | 0.00 | 0.00% | 22 | 245 | 31.63% | Yes |
| TSM280121P00410000 | 10/8 11:13 AM | 410.00 | 130.35 | 135.3 | 138.2 | 0.00 | 0.00% | 0 | 1 | 31.20% | Yes |
| TSM280121P00420000 | 10/6 10:41 AM | 420.00 | 137.35 | 143 | 145.95 | 0.00 | 0.00% | 0 | 4 | 30.80% | Yes |
| TSM280121P00440000 | 11/3 9:30 AM | 440.00 | 156.29 | 158.95 | 161.85 | 0.00 | 0.00% | 5 | 6 | 29.93% | Yes |
| TSM280121P00450000 | 11/3 9:30 AM | 450.00 | 164.04 | 166.85 | 170.05 | 0.00 | 0.00% | 5 | 13 | 29.51% | Yes |
