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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251128C00155000 | 11/3 2:23 PM | 155.00 | 153.38 | 137.85 | 141.55 | 0.00 | 0.00% | 6 | 4 | 141.16% | Yes |
| TSM251128C00160000 | 10/23 10:22 AM | 160.00 | 132.74 | 133.85 | 136.55 | 0.00 | 0.00% | 0 | 29 | 145.36% | Yes |
| TSM251128C00165000 | 10/22 12:32 PM | 165.00 | 124.63 | 128.8 | 131.55 | 0.00 | 0.00% | 2 | 15 | 138.53% | Yes |
| TSM251128C00170000 | 10/22 12:32 PM | 170.00 | 119.84 | 123.9 | 126.6 | 0.00 | 0.00% | 0 | 9 | 133.64% | Yes |
| TSM251128C00180000 | 10/20 2:58 PM | 180.00 | 119.65 | 113.9 | 116.65 | 0.00 | 0.00% | 14 | 15 | 122.07% | Yes |
| TSM251128C00185000 | 10/17 3:28 PM | 185.00 | 115.30 | 108.5 | 111.7 | 0.00 | 0.00% | 1 | 1 | 113.55% | Yes |
| TSM251128C00200000 | 10/16 3:19 PM | 200.00 | 100.26 | 94.1 | 96.8 | 0.00 | 0.00% | 0 | 1 | 102.00% | Yes |
| TSM251128C00210000 | 10/20 1:32 PM | 210.00 | 92.44 | 84.15 | 86.85 | 0.00 | 0.00% | 0 | 1 | 91.92% | Yes |
| TSM251128C00215000 | 10/23 12:51 PM | 215.00 | 79.96 | 79.25 | 81.9 | 0.00 | 0.00% | 0 | 3 | 87.52% | Yes |
| TSM251128C00220000 | 10/15 2:30 PM | 220.00 | 87.00 | 74.35 | 76.95 | 0.00 | 0.00% | 0 | 6 | 83.13% | Yes |
| TSM251128C00225000 | 10/20 3:56 PM | 225.00 | 75.38 | 69.4 | 72.05 | 0.00 | 0.00% | 1 | 3 | 78.74% | Yes |
| TSM251128C00230000 | 11/5 12:18 PM | 230.00 | 65.30 | 64.5 | 67.1 | -12.50 | -16.07% | 14 | 10 | 74.34% | Yes |
| TSM251128C00235000 | 11/4 9:55 AM | 235.00 | 66.25 | 59.75 | 62.2 | 0.00 | 0.00% | 2 | 16 | 70.75% | Yes |
| TSM251128C00240000 | 11/4 10:08 AM | 240.00 | 61.85 | 54.7 | 55.95 | 0.00 | 0.00% | 10 | 14 | 60.13% | Yes |
| TSM251128C00245000 | 10/29 10:10 AM | 245.00 | 60.25 | 49.85 | 51.1 | 0.00 | 0.00% | 1 | 1 | 56.65% | Yes |
| TSM251128C00250000 | 11/4 10:08 AM | 250.00 | 52.25 | 45.05 | 46.3 | 0.00 | 0.00% | 11 | 17 | 53.41% | Yes |
| TSM251128C00255000 | 11/4 3:14 PM | 255.00 | 44.36 | 40.35 | 41.6 | 0.00 | 0.00% | 5 | 8 | 50.61% | Yes |
| TSM251128C00260000 | 11/4 9:30 AM | 260.00 | 40.90 | 35.75 | 37 | 0.00 | 0.00% | 7 | 51 | 51.72% | Yes |
| TSM251128C00265000 | 11/5 1:49 PM | 265.00 | 34.63 | 31.3 | 32.6 | -5.19 | -13.03% | 11 | 18 | 49.41% | Yes |
| TSM251128C00270000 | 11/5 3:49 PM | 270.00 | 29.56 | 27.05 | 28.35 | -3.84 | -11.50% | 10 | 37 | 47.27% | Yes |
| TSM251128C00275000 | 11/5 2:34 PM | 275.00 | 26.45 | 23.05 | 24.3 | -0.50 | -1.86% | 11 | 36 | 45.31% | Yes |
| TSM251128C00280000 | 11/5 3:49 PM | 280.00 | 21.61 | 19.2 | 20.6 | -1.81 | -7.73% | 6 | 64 | 43.98% | Yes |
| TSM251128C00285000 | 11/5 3:30 PM | 285.00 | 19.10 | 15.85 | 17.2 | -0.10 | -0.52% | 10 | 147 | 42.84% | Yes |
| TSM251128C00290000 | 11/5 2:27 PM | 290.00 | 15.70 | 12.95 | 13.95 | -0.20 | -1.26% | 30 | 261 | 41.22% | Yes |
| TSM251128C00295000 | 11/5 3:05 PM | 295.00 | 13.05 | 10.7 | 11.35 | 1.00 | 8.30% | 212 | 260 | 40.79% | No |
| TSM251128C00300000 | 11/5 3:59 PM | 300.00 | 8.40 | 8.2 | 9.15 | -1.20 | -12.50% | 206 | 323 | 40.60% | No |
| TSM251128C00305000 | 11/5 3:46 PM | 305.00 | 7.70 | 6.55 | 7.3 | 0.01 | 0.13% | 52 | 574 | 40.53% | No |
| TSM251128C00310000 | 11/5 3:58 PM | 310.00 | 5.62 | 5.15 | 5.7 | -0.98 | -14.85% | 171 | 547 | 40.29% | No |
| TSM251128C00315000 | 11/5 3:58 PM | 315.00 | 4.37 | 3.8 | 4.5 | -0.62 | -12.42% | 154 | 1785 | 40.56% | No |
| TSM251128C00320000 | 11/5 2:49 PM | 320.00 | 3.85 | 2.85 | 3.55 | -0.15 | -3.75% | 39 | 478 | 40.96% | No |
| TSM251128C00325000 | 11/5 2:16 PM | 325.00 | 2.82 | 2.17 | 2.76 | 0.01 | 0.36% | 14 | 248 | 41.21% | No |
| TSM251128C00330000 | 11/5 2:13 PM | 330.00 | 2.10 | 1.61 | 2.17 | -0.14 | -6.25% | 127 | 524 | 41.71% | No |
| TSM251128C00335000 | 11/5 11:51 AM | 335.00 | 1.48 | 1.16 | 1.67 | -0.27 | -15.43% | 7 | 110 | 41.99% | No |
| TSM251128C00340000 | 11/5 3:31 PM | 340.00 | 1.02 | 0.84 | 1.28 | -0.25 | -19.69% | 15 | 109 | 42.27% | No |
| TSM251128C00345000 | 11/4 3:50 PM | 345.00 | 0.79 | 0.61 | 1.02 | -0.27 | -25.47% | 1 | 50 | 42.99% | No |
| TSM251128C00350000 | 11/5 3:35 PM | 350.00 | 0.70 | 0.55 | 0.82 | -0.11 | -13.58% | 42 | 480 | 43.75% | No |
| TSM251128C00355000 | 11/4 12:55 PM | 355.00 | 0.68 | 0.31 | 0.66 | 0.00 | 0.00% | 8 | 32 | 44.48% | No |
| TSM251128C00360000 | 11/4 12:55 PM | 360.00 | 0.56 | 0.2 | 0.54 | 0.00 | 0.00% | 1 | 54 | 45.31% | No |
| TSM251128C00365000 | 11/4 10:47 AM | 365.00 | 0.47 | 0.16 | 0.46 | 0.00 | 0.00% | 8 | 11 | 46.44% | No |
| TSM251128C00370000 | 11/5 10:17 AM | 370.00 | 0.24 | 0.12 | 0.39 | -0.08 | -25.00% | 7 | 36 | 47.46% | No |
| TSM251128C00375000 | 11/5 11:26 AM | 375.00 | 0.17 | 0.15 | 0.34 | -0.09 | -34.62% | 9 | 55 | 48.63% | No |
| TSM251128C00380000 | 11/5 9:30 AM | 380.00 | 0.25 | 0.08 | 0.3 | 0.03 | 13.64% | 3 | 59 | 49.81% | No |
| TSM251128C00385000 | 11/4 9:30 AM | 385.00 | 0.15 | 0.07 | 0.27 | 0.00 | 0.00% | 5 | 18 | 51.12% | No |
| TSM251128C00390000 | 11/3 9:30 AM | 390.00 | 0.27 | 0.01 | 0.25 | 0.00 | 0.00% | 2 | 10 | 52.54% | No |
| TSM251128C00395000 | 11/3 11:00 AM | 395.00 | 0.14 | 0.01 | 0.23 | 0.00 | 0.00% | 1 | 7 | 53.91% | No |
| TSM251128C00400000 | 11/3 11:33 AM | 400.00 | 0.20 | 0.01 | 0.21 | 0.00 | 0.00% | 4 | 37 | 50.78% | No |
| TSM251128C00405000 | 11/4 3:47 PM | 405.00 | 0.09 | 0.01 | 0.2 | 0.00 | 0.00% | 3 | 6 | 52.25% | No |
| TSM251128C00410000 | 11/3 12:46 PM | 410.00 | 0.05 | 0.01 | 0.19 | 0.00 | 0.00% | 10 | 98 | 53.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251128P00155000 | 11/3 9:31 AM | 155.00 | 0.03 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 13 | 100.39% | No |
| TSM251128P00160000 | 10/22 12:32 PM | 160.00 | 0.45 | 0.01 | 0.2 | 0.00 | 0.00% | 0 | 11 | 96.68% | No |
| TSM251128P00165000 | 10/23 10:22 AM | 165.00 | 0.03 | 0.01 | 0.21 | 0.00 | 0.00% | 0 | 21 | 92.77% | No |
| TSM251128P00170000 | 10/20 2:37 PM | 170.00 | 0.34 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 7 | 88.87% | No |
| TSM251128P00175000 | 10/29 9:45 AM | 175.00 | 0.15 | 0.01 | 0.2 | 0.00 | 0.00% | 4 | 8 | 83.59% | No |
| TSM251128P00180000 | 10/23 10:37 AM | 180.00 | 0.18 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 3 | 81.05% | No |
| TSM251128P00185000 | 10/30 3:55 PM | 185.00 | 0.20 | 0.01 | 0.25 | 0.00 | 0.00% | 2 | 5 | 77.34% | No |
| TSM251128P00190000 | 10/17 3:09 PM | 190.00 | 0.36 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 1 | 73.93% | No |
| TSM251128P00195000 | 11/3 11:19 AM | 195.00 | 0.21 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 42 | 70.31% | No |
| TSM251128P00200000 | 11/4 1:20 PM | 200.00 | 0.15 | 0.07 | 0.3 | -0.01 | -6.25% | 5 | 55 | 68.55% | No |
| TSM251128P00205000 | 11/3 3:05 PM | 205.00 | 0.20 | 0.15 | 0.33 | 0.00 | 0.00% | 1 | 44 | 66.99% | No |
| TSM251128P00210000 | 10/30 9:39 AM | 210.00 | 0.41 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 71 | 61.43% | No |
| TSM251128P00215000 | 11/5 12:29 PM | 215.00 | 0.20 | 0.11 | 0.3 | -0.29 | -59.18% | 10 | 23 | 57.81% | No |
| TSM251128P00220000 | 11/5 1:02 PM | 220.00 | 0.25 | 0.12 | 0.43 | -0.24 | -48.98% | 25 | 389 | 56.45% | No |
| TSM251128P00225000 | 11/3 2:38 PM | 225.00 | 0.37 | 0.22 | 0.47 | 0.00 | 0.00% | 1 | 11 | 54.54% | No |
| TSM251128P00230000 | 11/4 3:22 PM | 230.00 | 0.46 | 0.22 | 0.54 | 0.00 | 0.00% | 26 | 161 | 51.47% | No |
| TSM251128P00235000 | 11/5 9:35 AM | 235.00 | 0.63 | 0.4 | 0.55 | 0.06 | 10.53% | 5 | 69 | 50.88% | No |
| TSM251128P00240000 | 11/5 12:37 PM | 240.00 | 0.56 | 0.48 | 0.7 | -0.13 | -18.84% | 3 | 159 | 49.15% | No |
| TSM251128P00245000 | 11/5 3:03 PM | 245.00 | 0.66 | 0.5 | 0.82 | -0.19 | -22.35% | 5 | 224 | 46.58% | No |
| TSM251128P00250000 | 11/5 3:12 PM | 250.00 | 0.78 | 0.7 | 0.99 | -0.47 | -37.60% | 17 | 381 | 44.26% | No |
| TSM251128P00255000 | 11/5 3:57 PM | 255.00 | 1.07 | 0.95 | 1.39 | -0.34 | -24.11% | 9 | 195 | 43.57% | No |
| TSM251128P00260000 | 11/5 3:43 PM | 260.00 | 1.33 | 1.3 | 1.65 | -0.67 | -33.50% | 15 | 543 | 40.98% | No |
| TSM251128P00265000 | 11/5 3:58 PM | 265.00 | 1.97 | 1.73 | 2.18 | -0.39 | -16.53% | 132 | 410 | 39.66% | No |
| TSM251128P00270000 | 11/5 3:58 PM | 270.00 | 2.65 | 2.39 | 2.97 | -0.95 | -26.39% | 160 | 440 | 38.90% | No |
| TSM251128P00275000 | 11/5 3:36 PM | 275.00 | 3.20 | 3.3 | 3.9 | -1.30 | -28.89% | 27 | 462 | 37.77% | No |
| TSM251128P00280000 | 11/5 3:43 PM | 280.00 | 5.02 | 4.55 | 5.35 | -0.98 | -16.33% | 25 | 646 | 37.73% | No |
| TSM251128P00285000 | 11/5 3:43 PM | 285.00 | 5.84 | 6.15 | 7.1 | -1.41 | -19.45% | 57 | 628 | 37.56% | No |
| TSM251128P00290000 | 11/5 3:56 PM | 290.00 | 8.10 | 8.3 | 9.05 | -1.40 | -14.74% | 289 | 25873 | 36.88% | No |
| TSM251128P00295000 | 11/5 3:57 PM | 295.00 | 10.59 | 10.4 | 11.4 | -0.56 | -5.02% | 45 | 736 | 36.34% | Yes |
| TSM251128P00300000 | 11/5 3:54 PM | 300.00 | 12.84 | 13.1 | 14.4 | -2.16 | -14.40% | 40 | 798 | 36.78% | Yes |
| TSM251128P00305000 | 11/5 11:29 AM | 305.00 | 15.70 | 16.2 | 17.45 | 0.89 | 6.01% | 11 | 242 | 36.17% | Yes |
| TSM251128P00310000 | 11/5 12:00 PM | 310.00 | 19.76 | 19.7 | 21.15 | 0.74 | 3.89% | 2 | 503 | 36.77% | Yes |
| TSM251128P00315000 | 11/5 3:58 PM | 315.00 | 23.75 | 23.45 | 24.9 | 0.38 | 1.63% | 1 | 10 | 36.46% | Yes |
| TSM251128P00320000 | 11/5 3:37 PM | 320.00 | 25.40 | 27.5 | 29 | 0.90 | 3.67% | 4 | 9 | 36.57% | Yes |
| TSM251128P00330000 | 11/5 3:58 PM | 330.00 | 36.53 | 36.25 | 38.05 | 1.53 | 4.37% | 1 | 1 | 38.72% | Yes |
| TSM251128P00340000 | 11/5 3:15 PM | 340.00 | 42.44 | 45.6 | 47 | 3.88 | 10.06% | 1 | 1 | 36.16% | Yes |
| TSM251128P00345000 | 10/14 10:35 AM | 345.00 | 52.60 | 50.45 | 52.25 | 0.00 | 0.00% | 0 | 2 | 41.72% | Yes |
| TSM251128P00370000 | 10/16 11:45 AM | 370.00 | 71.00 | 74.1 | 77.3 | 0.00 | 0.00% | 0 | 0 | 55.69% | Yes |
| TSM251128P00400000 | 10/15 3:49 PM | 400.00 | 95.06 | 104.1 | 106.8 | 0.00 | 0.00% | 0 | 0 | 61.43% | Yes |
