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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251114C00145000 | 11/4 10:26 AM | 145.00 | 155.75 | 148.05 | 151.2 | 0.00 | 0.00% | 1 | 1 | 243.26% | Yes |
| TSM251114C00160000 | 11/5 10:43 AM | 160.00 | 137.60 | 133.6 | 136.2 | -2.70 | -1.92% | 1 | 1 | 222.90% | Yes |
| TSM251114C00180000 | 10/24 1:34 PM | 180.00 | 115.87 | 113.75 | 116.25 | 0.00 | 0.00% | 1 | 1 | 187.89% | Yes |
| TSM251114C00185000 | 10/28 2:40 PM | 185.00 | 115.30 | 108.6 | 111.25 | 0.00 | 0.00% | 0 | 2 | 176.86% | Yes |
| TSM251114C00190000 | 10/24 10:20 AM | 190.00 | 107.72 | 103.65 | 106.25 | 0.00 | 0.00% | 1 | 3 | 168.85% | Yes |
| TSM251114C00195000 | 10/28 2:40 PM | 195.00 | 105.35 | 98.75 | 101.25 | 0.00 | 0.00% | 0 | 5 | 161.57% | Yes |
| TSM251114C00200000 | 11/5 11:15 AM | 200.00 | 96.50 | 93.7 | 96.3 | -9.50 | -8.96% | 2 | 10 | 153.22% | Yes |
| TSM251114C00205000 | 10/27 10:00 AM | 205.00 | 92.21 | 88.8 | 91.3 | 0.00 | 0.00% | 1 | 2 | 146.09% | Yes |
| TSM251114C00210000 | 10/21 12:49 PM | 210.00 | 86.87 | 83.75 | 86.3 | 0.00 | 0.00% | 1 | 11 | 137.45% | Yes |
| TSM251114C00215000 | 10/21 12:49 PM | 215.00 | 81.92 | 78.8 | 81.3 | 0.00 | 0.00% | 4 | 5 | 130.03% | Yes |
| TSM251114C00220000 | 10/17 10:34 AM | 220.00 | 80.00 | 73.15 | 76.35 | 0.00 | 0.00% | 1 | 1 | 115.97% | Yes |
| TSM251114C00225000 | 10/17 2:56 PM | 225.00 | 73.79 | 68.55 | 71.35 | 0.00 | 0.00% | 3 | 3 | 112.60% | Yes |
| TSM251114C00230000 | 11/5 3:49 PM | 230.00 | 67.52 | 63.6 | 66.4 | -10.78 | -13.77% | 1 | 106 | 105.96% | Yes |
| TSM251114C00235000 | 11/5 3:00 PM | 235.00 | 63.46 | 58.25 | 61.4 | -5.80 | -8.37% | 2 | 1 | 95.39% | Yes |
| TSM251114C00240000 | 11/5 11:40 AM | 240.00 | 56.44 | 53.85 | 56.45 | -7.89 | -12.26% | 4 | 9 | 93.48% | Yes |
| TSM251114C00245000 | 11/4 10:33 AM | 245.00 | 56.27 | 48.85 | 51.5 | 0.00 | 0.00% | 1 | 2 | 86.38% | Yes |
| TSM251114C00250000 | 10/31 3:22 PM | 250.00 | 51.00 | 44 | 46.55 | 0.00 | 0.00% | 2 | 16 | 80.30% | Yes |
| TSM251114C00255000 | 11/4 3:14 PM | 255.00 | 42.95 | 39.05 | 40.5 | 0.00 | 0.00% | 5 | 55 | 66.06% | Yes |
| TSM251114C00260000 | 11/5 11:03 AM | 260.00 | 37.47 | 34 | 35.25 | 2.35 | 6.69% | 2 | 60 | 56.91% | Yes |
| TSM251114C00265000 | 11/4 1:52 PM | 265.00 | 32.00 | 29.2 | 30.45 | -2.38 | -6.92% | 1 | 25 | 52.61% | Yes |
| TSM251114C00270000 | 11/5 2:07 PM | 270.00 | 27.78 | 24.85 | 25.75 | -3.93 | -12.39% | 6 | 62 | 50.49% | Yes |
| TSM251114C00275000 | 11/4 3:22 PM | 275.00 | 23.59 | 20.25 | 21.25 | 0.00 | 0.00% | 4 | 152 | 50.73% | Yes |
| TSM251114C00277500 | 11/5 11:13 AM | 277.50 | 21.07 | 18.1 | 19.1 | -7.83 | -27.09% | 3 | 9 | 49.02% | Yes |
| TSM251114C00280000 | 11/5 3:49 PM | 280.00 | 18.20 | 16.3 | 17.05 | -1.71 | -8.59% | 23 | 146 | 47.63% | Yes |
| TSM251114C00282500 | 11/5 2:44 PM | 282.50 | 17.10 | 14.2 | 15.05 | -7.35 | -30.06% | 33 | 46 | 46.12% | Yes |
| TSM251114C00285000 | 11/5 2:49 PM | 285.00 | 15.50 | 12.3 | 13.2 | 2.05 | 15.24% | 31 | 2903 | 45.04% | Yes |
| TSM251114C00287500 | 11/5 2:46 PM | 287.50 | 13.30 | 10.7 | 11.45 | -8.44 | -38.82% | 18 | 46 | 44.01% | Yes |
| TSM251114C00290000 | 11/5 3:59 PM | 290.00 | 9.35 | 9.05 | 9.85 | -1.56 | -14.30% | 56 | 494 | 43.20% | Yes |
| TSM251114C00292500 | 11/5 3:16 PM | 292.50 | 8.05 | 7.7 | 8.4 | -1.15 | -12.50% | 99 | 26 | 42.58% | Yes |
| TSM251114C00295000 | 11/5 3:59 PM | 295.00 | 6.77 | 6.45 | 7.1 | -1.53 | -18.43% | 805 | 750 | 42.10% | No |
| TSM251114C00297500 | 11/5 3:59 PM | 297.50 | 5.76 | 5.25 | 5.95 | -0.74 | -11.38% | 249 | 190 | 41.74% | No |
| TSM251114C00300000 | 11/5 3:59 PM | 300.00 | 4.74 | 4.5 | 4.8 | -0.86 | -15.36% | 285 | 1204 | 40.65% | No |
| TSM251114C00302500 | 11/5 3:58 PM | 302.50 | 3.89 | 3.65 | 3.9 | -1.31 | -25.19% | 339 | 470 | 40.25% | No |
| TSM251114C00305000 | 11/5 3:59 PM | 305.00 | 3.05 | 2.91 | 3.15 | -0.76 | -19.95% | 1161 | 1760 | 40.02% | No |
| TSM251114C00307500 | 11/5 3:59 PM | 307.50 | 2.45 | 2.38 | 2.61 | -1.20 | -32.88% | 194 | 456 | 40.47% | No |
| TSM251114C00310000 | 11/5 3:53 PM | 310.00 | 2.26 | 1.9 | 2.06 | -0.45 | -16.61% | 589 | 1123 | 40.20% | No |
| TSM251114C00312500 | 11/5 3:59 PM | 312.50 | 1.72 | 1.47 | 1.72 | -0.73 | -29.80% | 282 | 382 | 40.92% | No |
| TSM251114C00315000 | 11/5 3:59 PM | 315.00 | 1.10 | 1.1 | 1.48 | -0.81 | -42.41% | 624 | 754 | 42.04% | No |
| TSM251114C00317500 | 11/5 3:20 PM | 317.50 | 1.47 | 0.93 | 1.17 | 0.02 | 1.38% | 103 | 204 | 42.04% | No |
| TSM251114C00320000 | 11/5 3:43 PM | 320.00 | 0.95 | 0.76 | 0.96 | -0.24 | -20.17% | 681 | 1103 | 42.55% | No |
| TSM251114C00325000 | 11/5 3:41 PM | 325.00 | 0.67 | 0.51 | 0.64 | -0.11 | -14.10% | 66 | 650 | 43.51% | No |
| TSM251114C00330000 | 11/5 3:58 PM | 330.00 | 0.36 | 0.19 | 0.37 | -0.28 | -43.75% | 227 | 538 | 43.26% | No |
| TSM251114C00335000 | 11/5 3:12 PM | 335.00 | 0.29 | 0.2 | 0.32 | -0.06 | -17.14% | 12 | 442 | 46.44% | No |
| TSM251114C00340000 | 11/5 3:18 PM | 340.00 | 0.18 | 0.08 | 0.28 | -0.17 | -48.57% | 574 | 132 | 49.46% | No |
| TSM251114C00345000 | 11/5 3:37 PM | 345.00 | 0.10 | 0.01 | 0.13 | -0.14 | -58.33% | 48 | 228 | 47.56% | No |
| TSM251114C00350000 | 11/5 1:15 PM | 350.00 | 0.08 | 0.03 | 0.2 | -0.06 | -42.86% | 26 | 325 | 50.20% | No |
| TSM251114C00355000 | 11/4 2:38 PM | 355.00 | 0.11 | 0.01 | 0.22 | 0.00 | 0.00% | 3 | 102 | 53.71% | No |
| TSM251114C00360000 | 11/4 11:25 AM | 360.00 | 0.10 | 0.01 | 0.1 | 0.00 | 0.00% | 29 | 67 | 52.15% | No |
| TSM251114C00365000 | 11/5 3:02 PM | 365.00 | 0.06 | 0.01 | 0.19 | -0.13 | -68.42% | 50 | 100 | 59.28% | No |
| TSM251114C00370000 | 10/30 11:20 AM | 370.00 | 0.16 | 0 | 0.15 | 0.00 | 0.00% | 5 | 77 | 60.35% | No |
| TSM251114C00375000 | 11/3 1:47 PM | 375.00 | 0.06 | 0 | 0.18 | 0.00 | 0.00% | 3 | 85 | 64.65% | No |
| TSM251114C00380000 | 11/4 9:41 AM | 380.00 | 0.11 | 0 | 0.02 | 0.00 | 0.00% | 2 | 69 | 54.69% | No |
| TSM251114C00385000 | 10/22 9:53 AM | 385.00 | 0.12 | 0 | 0.18 | 0.00 | 0.00% | 1 | 19 | 70.70% | No |
| TSM251114C00390000 | 10/29 12:43 PM | 390.00 | 0.14 | 0 | 0.18 | 0.00 | 0.00% | 2 | 8 | 73.63% | No |
| TSM251114C00395000 | 10/27 9:30 AM | 395.00 | 0.14 | 0 | 0.17 | 0.00 | 0.00% | 2 | 25 | 75.98% | No |
| TSM251114C00400000 | 11/5 1:08 PM | 400.00 | 0.04 | 0 | 0.04 | -0.08 | -66.67% | 2 | 47 | 67.97% | No |
| TSM251114C00405000 | 11/4 1:05 PM | 405.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 2 | 5 | 70.31% | No |
| TSM251114C00410000 | 11/5 11:39 AM | 410.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 3 | 70 | 71.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251114P00145000 | 11/4 1:53 PM | 145.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 74 | 134.38% | No |
| TSM251114P00150000 | 11/5 2:00 PM | 150.00 | 0.02 | 0 | 0.17 | -0.01 | -33.33% | 50 | 70 | 166.02% | No |
| TSM251114P00155000 | 10/29 12:38 PM | 155.00 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 32 | 28 | 137.50% | No |
| TSM251114P00160000 | 11/5 12:15 PM | 160.00 | 0.04 | 0 | 0.04 | -0.04 | -50.00% | 2 | 102 | 131.25% | No |
| TSM251114P00180000 | 11/3 1:21 PM | 180.00 | 0.04 | 0 | 0.19 | 0.00 | 0.00% | 1 | 2 | 125.39% | No |
| TSM251114P00185000 | 11/5 3:45 PM | 185.00 | 0.01 | 0 | 0.02 | -0.04 | -80.00% | 16 | 12 | 95.31% | No |
| TSM251114P00190000 | 11/5 9:57 AM | 190.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 562 | 97.66% | No |
| TSM251114P00195000 | 11/4 9:37 AM | 195.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 115 | 90.63% | No |
| TSM251114P00200000 | 11/4 3:24 PM | 200.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 114 | 87.50% | No |
| TSM251114P00205000 | 11/5 11:29 AM | 205.00 | 0.05 | 0.01 | 0.09 | 0.01 | 25.00% | 6 | 26 | 88.28% | No |
| TSM251114P00210000 | 11/4 3:23 PM | 210.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 3 | 126 | 83.59% | No |
| TSM251114P00215000 | 11/4 12:17 PM | 215.00 | 0.06 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 38 | 81.64% | No |
| TSM251114P00220000 | 11/5 2:28 PM | 220.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 10 | 139 | 72.27% | No |
| TSM251114P00225000 | 11/5 3:58 PM | 225.00 | 0.06 | 0.03 | 0.07 | 0.01 | 20.00% | 7 | 1401 | 67.19% | No |
| TSM251114P00230000 | 11/5 3:18 PM | 230.00 | 0.06 | 0.03 | 0.12 | -0.08 | -57.14% | 43 | 213 | 65.23% | No |
| TSM251114P00235000 | 11/5 2:07 PM | 235.00 | 0.14 | 0.03 | 0.26 | -0.01 | -6.67% | 6 | 78 | 65.43% | No |
| TSM251114P00240000 | 11/5 12:46 PM | 240.00 | 0.13 | 0.05 | 0.28 | -0.09 | -40.91% | 7 | 257 | 61.13% | No |
| TSM251114P00245000 | 11/5 2:55 PM | 245.00 | 0.13 | 0.07 | 0.19 | -0.17 | -56.67% | 27 | 493 | 53.81% | No |
| TSM251114P00250000 | 11/5 3:34 PM | 250.00 | 0.17 | 0.15 | 0.26 | -0.09 | -34.62% | 70 | 645 | 52.05% | No |
| TSM251114P00255000 | 11/5 3:22 PM | 255.00 | 0.21 | 0.18 | 0.32 | -0.34 | -61.82% | 81 | 436 | 50.34% | No |
| TSM251114P00260000 | 11/5 3:52 PM | 260.00 | 0.36 | 0.33 | 0.46 | -0.46 | -56.10% | 429 | 589 | 47.85% | No |
| TSM251114P00265000 | 11/5 3:57 PM | 265.00 | 0.54 | 0.53 | 0.63 | -0.44 | -44.90% | 36 | 1498 | 44.78% | No |
| TSM251114P00270000 | 11/5 3:52 PM | 270.00 | 0.77 | 0.78 | 0.93 | -0.70 | -47.62% | 367 | 1058 | 42.43% | No |
| TSM251114P00272500 | 11/5 3:58 PM | 272.50 | 1.07 | 0.95 | 1.24 | -0.42 | -28.19% | 22 | 166 | 42.43% | No |
| TSM251114P00275000 | 11/5 3:58 PM | 275.00 | 1.31 | 1.27 | 1.48 | -0.79 | -37.62% | 486 | 703 | 41.09% | No |
| TSM251114P00277500 | 11/5 3:59 PM | 277.50 | 1.68 | 1.57 | 1.98 | -0.97 | -36.60% | 335 | 137 | 41.49% | No |
| TSM251114P00280000 | 11/5 3:57 PM | 280.00 | 2.00 | 2 | 2.3 | -1.19 | -37.30% | 370 | 1395 | 39.76% | No |
| TSM251114P00282500 | 11/5 3:49 PM | 282.50 | 2.24 | 2.52 | 2.88 | -1.44 | -39.13% | 91 | 309 | 39.38% | No |
| TSM251114P00285000 | 11/5 3:59 PM | 285.00 | 3.25 | 3.25 | 3.5 | -1.25 | -27.78% | 290 | 3379 | 38.56% | No |
| TSM251114P00287500 | 11/5 3:59 PM | 287.50 | 4.38 | 3.8 | 4.45 | -0.96 | -17.98% | 214 | 141 | 39.03% | No |
| TSM251114P00290000 | 11/5 3:59 PM | 290.00 | 5.10 | 4.9 | 5.2 | -1.25 | -19.69% | 168 | 732 | 37.57% | No |
| TSM251114P00292500 | 11/5 3:58 PM | 292.50 | 5.83 | 5.75 | 6.4 | -0.77 | -11.67% | 48 | 180 | 37.89% | No |
| TSM251114P00295000 | 11/5 3:59 PM | 295.00 | 7.40 | 6.95 | 7.65 | -1.17 | -13.65% | 285 | 1170 | 37.70% | Yes |
| TSM251114P00297500 | 11/5 3:32 PM | 297.50 | 6.80 | 8.3 | 9.1 | -1.55 | -18.56% | 126 | 394 | 37.82% | Yes |
| TSM251114P00300000 | 11/5 3:57 PM | 300.00 | 9.50 | 9.8 | 10.65 | -1.81 | -16.00% | 46 | 1805 | 37.74% | Yes |
| TSM251114P00302500 | 11/5 2:39 PM | 302.50 | 9.85 | 11.4 | 12.25 | -3.15 | -24.23% | 9 | 104 | 37.17% | Yes |
| TSM251114P00305000 | 11/5 1:36 PM | 305.00 | 12.20 | 13.2 | 14.2 | -0.45 | -3.56% | 117 | 777 | 38.01% | Yes |
| TSM251114P00307500 | 11/5 11:20 AM | 307.50 | 13.99 | 15.1 | 16.25 | -0.36 | -2.51% | 2 | 104 | 38.93% | Yes |
| TSM251114P00310000 | 11/5 2:24 PM | 310.00 | 15.39 | 17.1 | 18.25 | -0.01 | -0.06% | 3 | 232 | 38.88% | Yes |
| TSM251114P00315000 | 11/4 10:19 AM | 315.00 | 17.50 | 21.35 | 22.6 | 0.00 | 0.00% | 1 | 6 | 39.77% | Yes |
| TSM251114P00330000 | 11/5 3:52 PM | 330.00 | 34.70 | 35.5 | 37 | 5.83 | 20.19% | 9 | 23 | 48.44% | Yes |
| TSM251114P00335000 | 11/3 9:58 AM | 335.00 | 31.08 | 39.1 | 41.75 | 0.00 | 0.00% | 5 | 8 | 48.14% | Yes |
| TSM251114P00340000 | 10/30 3:29 PM | 340.00 | 36.50 | 44.1 | 46.65 | 0.00 | 0.00% | 1 | 3 | 49.81% | Yes |
| TSM251114P00355000 | 10/13 9:47 AM | 355.00 | 60.35 | 59.1 | 61.8 | 0.00 | 0.00% | 2 | 0 | 66.02% | Yes |
| TSM251114P00380000 | 10/16 11:45 AM | 380.00 | 80.00 | 84.1 | 86.85 | 0.00 | 0.00% | 0 | 0 | 86.13% | Yes |
| TSM251114P00405000 | 10/27 10:32 AM | 405.00 | 108.45 | 109.1 | 112.1 | 0.00 | 0.00% | 0 | 0 | 110.40% | Yes |
