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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251205C00200000 | 10/29 12:29 PM | 200.00 | 106.93 | 94.3 | 97 | 0.00 | 0.00% | 5 | 5 | 91.50% | Yes |
| TSM251205C00240000 | 10/31 1:05 PM | 240.00 | 59.18 | 55.25 | 56.55 | 0.00 | 0.00% | 1 | 1 | 56.97% | Yes |
| TSM251205C00250000 | 11/5 10:06 AM | 250.00 | 50.50 | 45.7 | 47.1 | -8.85 | -14.91% | 100 | 2 | 51.28% | Yes |
| TSM251205C00255000 | 10/27 10:17 AM | 255.00 | 44.99 | 40.95 | 42.5 | 0.00 | 0.00% | 0 | 1 | 52.53% | Yes |
| TSM251205C00260000 | 11/4 3:04 PM | 260.00 | 40.03 | 36.55 | 38.05 | 0.00 | 0.00% | 4 | 5 | 50.23% | Yes |
| TSM251205C00265000 | 11/3 1:12 PM | 265.00 | 45.93 | 32.3 | 33.75 | 0.00 | 0.00% | 1 | 2 | 48.18% | Yes |
| TSM251205C00270000 | 11/5 12:56 PM | 270.00 | 29.84 | 28.4 | 29.65 | -9.79 | -24.70% | 7 | 18 | 46.44% | Yes |
| TSM251205C00275000 | 11/5 1:26 PM | 275.00 | 26.06 | 24.35 | 25.8 | -11.12 | -29.91% | 1 | 5 | 45.03% | Yes |
| TSM251205C00280000 | 11/5 2:27 PM | 280.00 | 23.90 | 20.8 | 22.25 | -0.95 | -3.82% | 40 | 152 | 43.98% | Yes |
| TSM251205C00285000 | 11/5 2:25 PM | 285.00 | 20.26 | 17.5 | 18.95 | -7.43 | -26.83% | 23 | 12 | 42.98% | Yes |
| TSM251205C00290000 | 11/5 3:54 PM | 290.00 | 16.08 | 14.85 | 16 | -0.87 | -5.13% | 19 | 20 | 42.29% | Yes |
| TSM251205C00295000 | 11/5 3:42 PM | 295.00 | 13.90 | 12.4 | 13.35 | 0.30 | 2.21% | 126 | 263 | 41.67% | No |
| TSM251205C00300000 | 11/5 3:47 PM | 300.00 | 11.35 | 10 | 11.1 | -0.55 | -4.62% | 76 | 149 | 41.41% | No |
| TSM251205C00305000 | 11/5 2:24 PM | 305.00 | 9.85 | 8.1 | 9 | 0.65 | 7.07% | 28 | 133 | 40.77% | No |
| TSM251205C00310000 | 11/5 3:32 PM | 310.00 | 7.97 | 6.45 | 7.5 | -0.53 | -6.24% | 109 | 232 | 41.19% | No |
| TSM251205C00315000 | 11/5 12:22 PM | 315.00 | 5.55 | 5.2 | 6.1 | -0.54 | -8.87% | 30 | 60 | 41.17% | No |
| TSM251205C00320000 | 11/5 3:59 PM | 320.00 | 4.35 | 4 | 4.5 | -1.18 | -21.34% | 139 | 161 | 39.58% | No |
| TSM251205C00325000 | 11/5 3:59 PM | 325.00 | 3.45 | 3.25 | 3.7 | -1.05 | -23.33% | 19 | 43 | 40.19% | No |
| TSM251205C00330000 | 11/5 2:41 PM | 330.00 | 3.09 | 2.7 | 3.2 | -0.41 | -11.71% | 18 | 85 | 41.52% | No |
| TSM251205C00335000 | 11/5 3:51 PM | 335.00 | 2.35 | 2.05 | 2.54 | -0.70 | -22.95% | 8 | 25 | 41.60% | No |
| TSM251205C00340000 | 11/5 3:51 PM | 340.00 | 1.88 | 1.47 | 2.04 | -0.75 | -28.52% | 16 | 43 | 41.90% | No |
| TSM251205C00345000 | 11/5 12:49 PM | 345.00 | 1.43 | 1.19 | 1.65 | -0.42 | -22.70% | 2 | 56 | 42.31% | No |
| TSM251205C00350000 | 11/5 3:35 PM | 350.00 | 1.20 | 0.89 | 1.3 | -0.62 | -34.07% | 36 | 31 | 42.46% | No |
| TSM251205C00355000 | 11/5 2:55 PM | 355.00 | 0.97 | 0.77 | 1.04 | -0.21 | -17.80% | 15 | 23 | 42.77% | No |
| TSM251205C00360000 | 11/5 3:45 PM | 360.00 | 0.70 | 0.59 | 0.81 | -0.88 | -55.70% | 1 | 21 | 42.90% | No |
| TSM251205C00365000 | 11/5 12:31 PM | 365.00 | 0.51 | 0.44 | 0.79 | -0.89 | -63.57% | 2 | 24 | 44.92% | No |
| TSM251205C00370000 | 11/5 12:05 PM | 370.00 | 0.35 | 0.35 | 0.67 | -0.75 | -68.18% | 3 | 18 | 45.65% | No |
| TSM251205C00375000 | 11/5 12:05 PM | 375.00 | 0.25 | 0.25 | 0.58 | -0.45 | -64.29% | 1 | 4 | 46.53% | No |
| TSM251205C00385000 | 11/4 1:52 PM | 385.00 | 0.33 | 0.17 | 0.47 | 0.00 | 0.00% | 12 | 22 | 48.76% | No |
| TSM251205C00395000 | 10/28 9:30 AM | 395.00 | 0.55 | 0.01 | 0.39 | 0.00 | 0.00% | 0 | 101 | 50.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251205P00155000 | 10/30 3:22 PM | 155.00 | 0.17 | 0.01 | 0.29 | 0.00 | 0.00% | 1 | 8 | 92.58% | No |
| TSM251205P00170000 | 10/31 12:27 PM | 170.00 | 0.25 | 0.01 | 0.33 | 0.00 | 0.00% | 1 | 1 | 81.54% | No |
| TSM251205P00180000 | 10/31 1:23 PM | 180.00 | 0.18 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 1 | 67.38% | No |
| TSM251205P00195000 | 10/30 12:51 PM | 195.00 | 0.30 | 0.01 | 0.44 | 0.00 | 0.00% | 0 | 12 | 65.23% | No |
| TSM251205P00200000 | 11/4 9:30 AM | 200.00 | 0.25 | 0.15 | 0.32 | 0.00 | 0.00% | 10 | 35 | 62.01% | No |
| TSM251205P00210000 | 11/4 1:51 PM | 210.00 | 0.30 | 0.14 | 0.55 | 0.00 | 0.00% | 13 | 18 | 58.25% | No |
| TSM251205P00215000 | 11/4 9:45 AM | 215.00 | 0.52 | 0.21 | 0.6 | 0.00 | 0.00% | 1 | 4 | 56.15% | No |
| TSM251205P00220000 | 11/3 3:36 PM | 220.00 | 0.47 | 0.26 | 0.65 | 0.00 | 0.00% | 1 | 13 | 53.61% | No |
| TSM251205P00225000 | 11/4 2:43 PM | 225.00 | 0.59 | 0.31 | 0.72 | 0.00 | 0.00% | 1 | 9 | 51.12% | No |
| TSM251205P00230000 | 11/3 9:45 AM | 230.00 | 0.70 | 0.39 | 0.79 | 0.00 | 0.00% | 2 | 67 | 51.61% | No |
| TSM251205P00235000 | 11/4 3:50 PM | 235.00 | 0.91 | 0.51 | 0.89 | 0.00 | 0.00% | 1 | 10 | 49.05% | No |
| TSM251205P00240000 | 11/5 10:42 AM | 240.00 | 0.96 | 0.64 | 1.07 | -0.04 | -4.00% | 15 | 142 | 47.17% | No |
| TSM251205P00245000 | 11/5 2:10 PM | 245.00 | 1.08 | 0.91 | 1.33 | -0.31 | -22.30% | 3 | 69 | 45.63% | No |
| TSM251205P00250000 | 11/5 3:53 PM | 250.00 | 1.24 | 1.08 | 1.51 | -0.51 | -29.14% | 10 | 104 | 43.07% | No |
| TSM251205P00255000 | 11/5 2:30 PM | 255.00 | 1.66 | 1.5 | 1.85 | -0.27 | -13.99% | 10 | 54 | 41.32% | No |
| TSM251205P00260000 | 11/5 3:18 PM | 260.00 | 2.00 | 1.87 | 2.56 | -0.78 | -28.06% | 7 | 428 | 41.18% | No |
| TSM251205P00265000 | 11/5 12:48 PM | 265.00 | 2.87 | 2.47 | 3.15 | -0.28 | -8.89% | 38 | 299 | 39.58% | No |
| TSM251205P00270000 | 11/5 3:59 PM | 270.00 | 3.85 | 3.25 | 4.1 | -0.66 | -14.63% | 13 | 666 | 38.92% | No |
| TSM251205P00275000 | 11/5 3:58 PM | 275.00 | 4.78 | 4.7 | 5.15 | -0.77 | -13.87% | 131 | 126 | 37.82% | No |
| TSM251205P00280000 | 11/5 3:53 PM | 280.00 | 5.85 | 5.85 | 6.6 | -1.10 | -15.83% | 18 | 204 | 37.31% | No |
| TSM251205P00285000 | 11/5 3:05 PM | 285.00 | 7.00 | 7.45 | 8.4 | -1.40 | -16.67% | 21 | 96 | 37.01% | No |
| TSM251205P00290000 | 11/5 3:49 PM | 290.00 | 9.25 | 9.45 | 10.45 | -1.75 | -15.91% | 13 | 105 | 36.52% | No |
| TSM251205P00295000 | 11/5 12:24 PM | 295.00 | 12.45 | 11.8 | 12.8 | 0.75 | 6.41% | 30 | 85 | 35.99% | Yes |
| TSM251205P00300000 | 11/5 3:49 PM | 300.00 | 14.52 | 14.65 | 15.6 | 0.87 | 6.37% | 291 | 318 | 35.83% | Yes |
| TSM251205P00305000 | 11/5 11:13 AM | 305.00 | 16.95 | 17.5 | 19.3 | 2.73 | 19.20% | 1 | 71 | 37.50% | Yes |
| TSM251205P00310000 | 11/5 9:44 AM | 310.00 | 21.79 | 20.85 | 22.25 | 5.99 | 37.91% | 1 | 112 | 35.92% | Yes |
| TSM251205P00315000 | 10/28 10:11 AM | 315.00 | 24.20 | 24.5 | 26.4 | 0.00 | 0.00% | 0 | 2 | 37.47% | Yes |
| TSM251205P00350000 | 10/29 2:35 PM | 350.00 | 46.85 | 55.4 | 57.3 | 0.00 | 0.00% | 4 | 4 | 39.47% | Yes |
| TSM251205P00360000 | 10/29 11:20 AM | 360.00 | 55.80 | 65.25 | 66.7 | 0.00 | 0.00% | 2 | 1 | 36.70% | Yes |
