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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251107C00150000 | 11/3 12:13 PM | 150.00 | 155.40 | 142.75 | 145.9 | 0.00 | 0.00% | 2 | 6 | 464.45% | Yes |
| TSM251107C00180000 | 10/16 9:50 AM | 180.00 | 122.04 | 112.5 | 115.9 | 0.00 | 0.00% | 1 | 0 | 339.45% | Yes |
| TSM251107C00185000 | 11/5 12:57 PM | 185.00 | 109.87 | 108.35 | 110.95 | -3.23 | -2.86% | 2 | 1 | 358.01% | Yes |
| TSM251107C00190000 | 11/5 12:57 PM | 190.00 | 104.89 | 102.6 | 105.95 | -12.08 | -10.33% | 2 | 0 | 312.89% | Yes |
| TSM251107C00200000 | 11/5 2:13 PM | 200.00 | 96.56 | 93.15 | 95.9 | 1.36 | 1.43% | 2 | 63 | 298.24% | Yes |
| TSM251107C00205000 | 11/5 11:29 AM | 205.00 | 90.25 | 88.1 | 90.95 | -3.95 | -4.19% | 2 | 1 | 282.03% | Yes |
| TSM251107C00215000 | 10/31 2:07 PM | 215.00 | 83.17 | 78.65 | 80.95 | 0.00 | 0.00% | 1 | 1 | 264.45% | Yes |
| TSM251107C00220000 | 11/5 10:12 AM | 220.00 | 76.15 | 73.35 | 75.95 | -4.30 | -5.34% | 2 | 10 | 241.21% | Yes |
| TSM251107C00225000 | 11/5 11:35 AM | 225.00 | 71.51 | 68.4 | 70.95 | -3.95 | -5.23% | 2 | 2 | 226.86% | Yes |
| TSM251107C00230000 | 11/5 3:49 PM | 230.00 | 67.17 | 62.75 | 65.95 | 1.53 | 2.33% | 4 | 32 | 195.70% | Yes |
| TSM251107C00235000 | 11/5 11:58 AM | 235.00 | 61.80 | 58.3 | 60.95 | 0.20 | 0.32% | 3 | 3 | 194.14% | Yes |
| TSM251107C00240000 | 11/5 11:40 AM | 240.00 | 56.11 | 53.45 | 55.95 | -7.89 | -12.33% | 4 | 28 | 182.28% | Yes |
| TSM251107C00245000 | 10/29 1:08 PM | 245.00 | 62.05 | 48.25 | 50.95 | 0.00 | 0.00% | 1 | 6 | 163.57% | Yes |
| TSM251107C00250000 | 11/5 2:45 PM | 250.00 | 47.28 | 43.3 | 46 | -5.96 | -11.19% | 1 | 42 | 150.78% | Yes |
| TSM251107C00255000 | 11/4 11:34 AM | 255.00 | 45.20 | 38.55 | 41 | 0.00 | 0.00% | 6 | 18 | 140.14% | Yes |
| TSM251107C00257500 | 11/4 10:21 AM | 257.50 | 42.95 | 35.95 | 38.5 | 0.00 | 0.00% | 11 | 9 | 131.15% | Yes |
| TSM251107C00260000 | 11/5 3:57 PM | 260.00 | 34.00 | 33.45 | 36 | -0.40 | -1.16% | 48 | 63 | 123.78% | Yes |
| TSM251107C00262500 | 11/5 1:01 PM | 262.50 | 32.72 | 30.7 | 33.5 | -4.02 | -10.94% | 1 | 11 | 112.70% | Yes |
| TSM251107C00265000 | 11/5 1:26 PM | 265.00 | 30.41 | 28 | 31 | -3.24 | -9.63% | 1 | 41 | 102.49% | Yes |
| TSM251107C00267500 | 11/5 10:12 AM | 267.50 | 28.67 | 26.25 | 28.55 | -3.08 | -9.70% | 4 | 12 | 105.91% | Yes |
| TSM251107C00270000 | 11/5 2:07 PM | 270.00 | 26.88 | 23.55 | 26.05 | -3.28 | -10.88% | 4 | 109 | 95.85% | Yes |
| TSM251107C00272500 | 11/5 10:14 AM | 272.50 | 23.44 | 20.45 | 22.65 | 1.29 | 5.82% | 9 | 26 | 67.19% | Yes |
| TSM251107C00275000 | 11/5 2:25 PM | 275.00 | 22.50 | 18.55 | 21.15 | -0.62 | -2.68% | 3 | 152 | 81.59% | Yes |
| TSM251107C00277500 | 11/5 11:13 AM | 277.50 | 19.45 | 16.45 | 17.35 | -2.03 | -9.45% | 3 | 43 | 63.77% | Yes |
| TSM251107C00280000 | 11/5 12:50 PM | 280.00 | 15.50 | 14.05 | 15 | -2.15 | -12.18% | 24 | 565 | 59.13% | Yes |
| TSM251107C00282500 | 11/4 12:01 PM | 282.50 | 18.06 | 11.65 | 12.7 | 0.00 | 0.00% | 1 | 56 | 54.30% | Yes |
| TSM251107C00285000 | 11/5 3:54 PM | 285.00 | 11.00 | 9.65 | 10.45 | -2.60 | -19.12% | 46 | 537 | 52.22% | Yes |
| TSM251107C00287500 | 11/5 1:57 PM | 287.50 | 10.58 | 7.45 | 8.4 | -0.32 | -2.94% | 46 | 101 | 54.86% | Yes |
| TSM251107C00290000 | 11/5 3:59 PM | 290.00 | 6.05 | 5.9 | 6.55 | -1.58 | -20.71% | 82 | 718 | 52.20% | Yes |
| TSM251107C00292500 | 11/5 3:58 PM | 292.50 | 4.95 | 4.35 | 4.9 | -0.85 | -14.66% | 216 | 292 | 49.76% | Yes |
| TSM251107C00295000 | 11/5 3:59 PM | 295.00 | 3.35 | 3.1 | 3.55 | -1.30 | -27.96% | 906 | 926 | 48.27% | No |
| TSM251107C00297500 | 11/5 3:59 PM | 297.50 | 2.21 | 1.81 | 2.36 | -1.17 | -34.62% | 1299 | 648 | 45.80% | No |
| TSM251107C00300000 | 11/5 3:59 PM | 300.00 | 1.56 | 1.45 | 1.6 | -1.05 | -40.23% | 7295 | 5351 | 45.65% | No |
| TSM251107C00302500 | 11/5 3:59 PM | 302.50 | 0.99 | 0.9 | 1.06 | -0.81 | -45.00% | 1531 | 2267 | 45.83% | No |
| TSM251107C00305000 | 11/5 3:59 PM | 305.00 | 0.59 | 0.52 | 0.67 | -0.75 | -55.97% | 2067 | 9026 | 45.80% | No |
| TSM251107C00307500 | 11/5 3:59 PM | 307.50 | 0.36 | 0.35 | 0.38 | -0.53 | -59.55% | 5550 | 2693 | 45.02% | No |
| TSM251107C00310000 | 11/5 3:59 PM | 310.00 | 0.25 | 0.22 | 0.25 | -0.41 | -62.12% | 2678 | 5808 | 46.29% | No |
| TSM251107C00312500 | 11/5 3:59 PM | 312.50 | 0.15 | 0.11 | 0.16 | -0.33 | -68.75% | 1388 | 4434 | 47.27% | No |
| TSM251107C00315000 | 11/5 3:59 PM | 315.00 | 0.05 | 0.05 | 0.14 | -0.27 | -84.37% | 966 | 6204 | 50.98% | No |
| TSM251107C00317500 | 11/5 3:59 PM | 317.50 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 2094 | 806 | 50.00% | No |
| TSM251107C00320000 | 11/5 3:57 PM | 320.00 | 0.05 | 0.04 | 0.1 | -0.13 | -72.22% | 798 | 3455 | 54.10% | No |
| TSM251107C00322500 | 11/5 3:58 PM | 322.50 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 456 | 1524 | 54.10% | No |
| TSM251107C00325000 | 11/5 3:59 PM | 325.00 | 0.04 | 0.02 | 0.09 | -0.06 | -60.00% | 119 | 6231 | 60.35% | No |
| TSM251107C00327500 | 11/5 3:53 PM | 327.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 189 | 617 | 57.03% | No |
| TSM251107C00330000 | 11/5 3:59 PM | 330.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 469 | 2034 | 60.55% | No |
| TSM251107C00332500 | 11/5 3:15 PM | 332.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 91 | 722 | 61.72% | No |
| TSM251107C00335000 | 11/5 3:50 PM | 335.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 2114 | 2490 | 59.38% | No |
| TSM251107C00337500 | 11/5 2:08 PM | 337.50 | 0.03 | 0 | 0.07 | -0.03 | -50.00% | 4 | 110 | 75.00% | No |
| TSM251107C00340000 | 11/5 12:45 PM | 340.00 | 0.01 | 0 | 0.15 | -0.03 | -75.00% | 7 | 351 | 86.33% | No |
| TSM251107C00345000 | 11/5 3:10 PM | 345.00 | 0.01 | 0 | 0.15 | -0.01 | -50.00% | 1 | 644 | 93.75% | No |
| TSM251107C00347500 | 11/4 3:17 PM | 347.50 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 11 | 97.27% | No |
| TSM251107C00350000 | 11/5 2:58 PM | 350.00 | 0.02 | 0 | 0.12 | 0.01 | 100.00% | 11 | 254 | 98.05% | No |
| TSM251107C00355000 | 11/4 2:24 PM | 355.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 190 | 90.63% | No |
| TSM251107C00360000 | 11/5 9:38 AM | 360.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 139 | 93.75% | No |
| TSM251107C00365000 | 11/3 3:59 PM | 365.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 5 | 102 | 93.75% | No |
| TSM251107C00370000 | 10/30 10:10 AM | 370.00 | 0.06 | 0 | 0.01 | 0.00 | 0.00% | 3 | 114 | 96.88% | No |
| TSM251107C00375000 | 11/4 10:48 AM | 375.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 120 | 222 | 114.06% | No |
| TSM251107C00380000 | 11/4 10:14 AM | 380.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 112 | 109.38% | No |
| TSM251107C00385000 | 11/5 10:58 AM | 385.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 72 | 120.31% | No |
| TSM251107C00390000 | 11/5 2:52 PM | 390.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 2 | 75 | 129.69% | No |
| TSM251107C00395000 | 11/5 2:52 PM | 395.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 52 | 135.94% | No |
| TSM251107C00400000 | 11/5 9:53 AM | 400.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 77 | 128.13% | No |
| TSM251107C00405000 | 11/4 12:55 PM | 405.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 31 | 131.25% | No |
| TSM251107C00410000 | 11/3 10:17 AM | 410.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 377 | 137.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251107P00140000 | 10/24 3:45 PM | 140.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 45 | 90 | 377.34% | No |
| TSM251107P00145000 | 10/28 10:45 AM | 145.00 | 0.09 | 0 | 0.14 | 0.00 | 0.00% | 1 | 68 | 360.94% | No |
| TSM251107P00150000 | 11/3 9:37 AM | 150.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 20 | 307 | 344.53% | No |
| TSM251107P00155000 | 10/31 2:11 PM | 155.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 71 | 77 | 275.00% | No |
| TSM251107P00160000 | 11/5 12:15 PM | 160.00 | 0.02 | 0 | 0.14 | -0.12 | -85.71% | 1 | 3 | 314.06% | No |
| TSM251107P00165000 | 11/3 10:49 AM | 165.00 | 0.04 | 0 | 0.14 | 0.00 | 0.00% | 1 | 6 | 299.22% | No |
| TSM251107P00170000 | 11/3 9:37 AM | 170.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 7 | 57 | 237.50% | No |
| TSM251107P00175000 | 10/29 1:46 PM | 175.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 13 | 41 | 225.00% | No |
| TSM251107P00180000 | 11/4 10:10 AM | 180.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 3 | 31 | 212.50% | No |
| TSM251107P00185000 | 10/31 3:00 PM | 185.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 1000 | 1011 | 209.38% | No |
| TSM251107P00190000 | 11/3 9:50 AM | 190.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 48 | 198.44% | No |
| TSM251107P00195000 | 11/3 9:50 AM | 195.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 48 | 187.50% | No |
| TSM251107P00200000 | 11/4 1:57 PM | 200.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 28 | 360 | 176.56% | No |
| TSM251107P00205000 | 11/5 9:36 AM | 205.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1 | 84 | 165.63% | No |
| TSM251107P00210000 | 11/5 11:25 AM | 210.00 | 0.01 | 0 | 0.03 | -0.04 | -80.00% | 6 | 28 | 156.25% | No |
| TSM251107P00215000 | 11/5 10:09 AM | 215.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 12 | 194 | 145.31% | No |
| TSM251107P00220000 | 11/5 3:15 PM | 220.00 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 34 | 362 | 131.25% | No |
| TSM251107P00225000 | 11/5 2:03 PM | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 40 | 163 | 126.56% | No |
| TSM251107P00230000 | 11/5 3:48 PM | 230.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 8 | 149 | 119.53% | No |
| TSM251107P00235000 | 11/5 11:17 AM | 235.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 234 | 109.38% | No |
| TSM251107P00240000 | 11/5 3:58 PM | 240.00 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 163 | 332 | 113.28% | No |
| TSM251107P00245000 | 11/5 3:54 PM | 245.00 | 0.15 | 0.02 | 0.16 | 0.08 | 114.29% | 38 | 364 | 108.59% | No |
| TSM251107P00250000 | 11/5 3:52 PM | 250.00 | 0.14 | 0.01 | 0.09 | 0.05 | 55.56% | 32 | 1158 | 90.63% | No |
| TSM251107P00252500 | 11/5 3:57 PM | 252.50 | 0.11 | 0.01 | 0.12 | 0.06 | 120.00% | 21 | 52 | 88.67% | No |
| TSM251107P00255000 | 11/5 2:30 PM | 255.00 | 0.11 | 0.02 | 0.14 | -0.01 | -8.33% | 24 | 324 | 85.94% | No |
| TSM251107P00257500 | 11/5 12:22 PM | 257.50 | 0.06 | 0.01 | 0.06 | -0.09 | -60.00% | 4 | 25 | 72.66% | No |
| TSM251107P00260000 | 11/5 3:42 PM | 260.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 28 | 1991 | 68.75% | No |
| TSM251107P00262500 | 11/5 3:58 PM | 262.50 | 0.16 | 0.01 | 0.08 | 0.00 | 0.00% | 9 | 180 | 65.04% | No |
| TSM251107P00265000 | 11/5 3:31 PM | 265.00 | 0.06 | 0.03 | 0.26 | -0.21 | -77.78% | 36 | 1325 | 71.29% | No |
| TSM251107P00267500 | 11/5 10:34 AM | 267.50 | 0.08 | 0.05 | 0.21 | -0.29 | -78.38% | 33 | 2654 | 64.65% | No |
| TSM251107P00270000 | 11/5 3:59 PM | 270.00 | 0.10 | 0.09 | 0.18 | -0.35 | -77.78% | 394 | 3089 | 59.47% | No |
| TSM251107P00272500 | 11/5 3:48 PM | 272.50 | 0.19 | 0.04 | 0.34 | -0.40 | -67.80% | 39 | 1888 | 57.42% | No |
| TSM251107P00275000 | 11/5 3:58 PM | 275.00 | 0.18 | 0.14 | 0.26 | -0.55 | -75.34% | 503 | 1899 | 52.05% | No |
| TSM251107P00277500 | 11/5 3:52 PM | 277.50 | 0.22 | 0.17 | 0.34 | -0.69 | -75.82% | 133 | 800 | 51.81% | No |
| TSM251107P00280000 | 11/5 3:58 PM | 280.00 | 0.34 | 0.29 | 0.46 | -0.80 | -70.18% | 952 | 3387 | 48.93% | No |
| TSM251107P00282500 | 11/5 3:59 PM | 282.50 | 0.61 | 0.48 | 0.73 | -0.94 | -60.65% | 966 | 2559 | 48.24% | No |
| TSM251107P00285000 | 11/5 3:59 PM | 285.00 | 0.93 | 0.76 | 0.98 | -1.12 | -54.63% | 1045 | 2590 | 45.12% | No |
| TSM251107P00287500 | 11/5 3:58 PM | 287.50 | 1.20 | 1.24 | 1.54 | -1.50 | -55.56% | 441 | 3982 | 44.97% | No |
| TSM251107P00290000 | 11/5 3:59 PM | 290.00 | 2.17 | 1.99 | 2.19 | -1.23 | -36.18% | 1342 | 3462 | 43.29% | No |
| TSM251107P00292500 | 11/5 3:59 PM | 292.50 | 3.00 | 2.76 | 3.15 | -1.26 | -29.58% | 697 | 1699 | 42.65% | No |
| TSM251107P00295000 | 11/5 3:59 PM | 295.00 | 3.85 | 3.85 | 4.45 | -1.70 | -30.63% | 787 | 2254 | 42.92% | Yes |
| TSM251107P00297500 | 11/5 3:57 PM | 297.50 | 5.25 | 5.3 | 6.1 | -1.48 | -21.99% | 531 | 791 | 44.31% | Yes |
| TSM251107P00300000 | 11/5 3:56 PM | 300.00 | 6.40 | 7 | 7.75 | -1.60 | -20.00% | 176 | 1574 | 42.68% | Yes |
| TSM251107P00302500 | 11/5 3:55 PM | 302.50 | 8.25 | 8.95 | 9.75 | -2.07 | -20.06% | 15 | 925 | 42.92% | Yes |
| TSM251107P00305000 | 11/5 1:46 PM | 305.00 | 9.22 | 11 | 11.95 | -2.78 | -23.17% | 59 | 941 | 44.09% | Yes |
| TSM251107P00307500 | 11/5 3:39 PM | 307.50 | 10.92 | 13.3 | 14.35 | -2.58 | -19.11% | 286 | 412 | 48.05% | Yes |
| TSM251107P00310000 | 11/5 2:24 PM | 310.00 | 13.50 | 15.65 | 16.75 | -1.20 | -8.16% | 44 | 241 | 51.17% | Yes |
| TSM251107P00312500 | 11/5 11:03 AM | 312.50 | 16.00 | 18.1 | 19.1 | 3.00 | 23.08% | 16 | 22 | 51.17% | Yes |
| TSM251107P00315000 | 11/4 11:31 AM | 315.00 | 15.20 | 19.1 | 21.55 | 0.00 | 0.00% | 2 | 54 | 53.81% | Yes |
| TSM251107P00320000 | 11/3 1:32 PM | 320.00 | 12.10 | 24.1 | 27.1 | 0.00 | 0.00% | 1 | 33 | 84.42% | Yes |
| TSM251107P00325000 | 10/31 10:02 AM | 325.00 | 22.19 | 29.1 | 31.8 | 0.00 | 0.00% | 15 | 34 | 85.06% | Yes |
| TSM251107P00327500 | 11/3 2:36 PM | 327.50 | 20.55 | 31.6 | 34.5 | 0.00 | 0.00% | 6 | 0 | 97.56% | Yes |
| TSM251107P00330000 | 11/5 12:24 PM | 330.00 | 35.90 | 34.1 | 37.15 | 4.17 | 13.14% | 4 | 3 | 107.76% | Yes |
| TSM251107P00345000 | 10/29 10:50 AM | 345.00 | 40.37 | 49.1 | 52.15 | 0.00 | 0.00% | 1 | 0 | 137.79% | Yes |
| TSM251107P00350000 | 11/5 9:43 AM | 350.00 | 55.00 | 54.1 | 56.95 | 5.60 | 11.34% | 1 | 0 | 138.87% | Yes |
| TSM251107P00355000 | 10/31 12:00 PM | 355.00 | 54.40 | 59.1 | 62.1 | 0.00 | 0.00% | 4 | 0 | 154.30% | Yes |
| TSM251107P00360000 | 10/31 12:00 PM | 360.00 | 59.40 | 64.1 | 67.1 | 0.00 | 0.00% | 4 | 0 | 163.18% | Yes |
| TSM251107P00365000 | 11/3 12:48 PM | 365.00 | 56.81 | 69.1 | 72.15 | 0.00 | 0.00% | 2 | 0 | 173.97% | Yes |
| TSM251107P00400000 | 10/29 3:12 PM | 400.00 | 94.30 | 104.1 | 107.1 | 0.00 | 0.00% | 3 | 0 | 226.95% | Yes |
