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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251212C00245000 | 11/3 10:18 AM | 245.00 | 61.50 | 50.95 | 52.4 | 0.00 | 0.00% | 10 | 25 | 51.76% | Yes |
| TSM251212C00250000 | 11/5 1:59 PM | 250.00 | 49.68 | 46.2 | 47.85 | -3.39 | -6.39% | 3 | 5 | 53.27% | Yes |
| TSM251212C00270000 | 11/4 1:57 PM | 270.00 | 34.55 | 29.15 | 31 | 0.00 | 0.00% | 6 | 7 | 46.34% | Yes |
| TSM251212C00280000 | 11/5 3:57 PM | 280.00 | 23.75 | 22.5 | 23.8 | -7.58 | -24.19% | 4 | 2 | 44.14% | Yes |
| TSM251212C00285000 | 11/4 3:39 PM | 285.00 | 22.05 | 19.4 | 20.65 | 0.00 | 0.00% | 1 | 4 | 43.46% | Yes |
| TSM251212C00290000 | 11/5 3:36 PM | 290.00 | 18.75 | 16.5 | 17.75 | -0.25 | -1.32% | 3 | 7 | 42.83% | Yes |
| TSM251212C00295000 | 11/5 3:49 PM | 295.00 | 15.30 | 13.9 | 15.1 | -2.54 | -14.24% | 202 | 15 | 42.21% | No |
| TSM251212C00300000 | 11/5 3:46 PM | 300.00 | 13.25 | 11.55 | 12.85 | -0.75 | -5.36% | 23 | 88 | 42.01% | No |
| TSM251212C00305000 | 11/5 2:51 PM | 305.00 | 11.70 | 9.55 | 10.85 | 1.05 | 9.86% | 28 | 116 | 41.82% | No |
| TSM251212C00310000 | 11/5 3:29 PM | 310.00 | 9.75 | 7.9 | 9.15 | 0.21 | 2.20% | 11 | 51 | 41.82% | No |
| TSM251212C00315000 | 11/5 1:44 PM | 315.00 | 7.80 | 6.5 | 7.65 | -1.90 | -19.59% | 68 | 21 | 41.77% | No |
| TSM251212C00320000 | 11/5 3:38 PM | 320.00 | 6.50 | 5.5 | 6.4 | -0.10 | -1.52% | 7 | 38 | 41.88% | No |
| TSM251212C00325000 | 11/5 2:49 PM | 325.00 | 5.40 | 4.25 | 5.25 | -0.61 | -10.15% | 9 | 4 | 41.72% | No |
| TSM251212C00330000 | 11/5 10:34 AM | 330.00 | 4.28 | 3.55 | 4.3 | -0.47 | -9.89% | 6 | 25 | 41.68% | No |
| TSM251212C00335000 | 11/5 10:47 AM | 335.00 | 3.52 | 2.87 | 3.55 | -1.85 | -34.45% | 1 | 4 | 41.85% | No |
| TSM251212C00340000 | 11/4 3:32 PM | 340.00 | 2.95 | 2.31 | 2.91 | 0.00 | 0.00% | 10 | 16 | 41.97% | No |
| TSM251212C00350000 | 11/4 2:51 PM | 350.00 | 2.15 | 1.5 | 2 | 0.00 | 0.00% | 3 | 24 | 42.60% | No |
| TSM251212C00360000 | 11/5 9:30 AM | 360.00 | 1.21 | 0.87 | 1.32 | -0.24 | -16.55% | 1 | 5 | 42.87% | No |
| TSM251212C00375000 | 10/31 2:22 PM | 375.00 | 1.64 | 0.31 | 0.89 | 0.00 | 0.00% | 1 | 1 | 45.36% | No |
| TSM251212C00385000 | 11/5 2:41 PM | 385.00 | 0.38 | 0.31 | 0.54 | -0.45 | -54.22% | 12 | 2 | 44.92% | No |
| TSM251212C00410000 | 11/3 3:24 PM | 410.00 | 0.33 | 0.01 | 0.3 | 0.00 | 0.00% | 202 | 401 | 48.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSM251212P00195000 | 10/31 2:02 PM | 195.00 | 0.51 | 0.02 | 0.58 | 0.00 | 0.00% | 1 | 1 | 61.23% | No |
| TSM251212P00225000 | 11/5 10:17 AM | 225.00 | 0.80 | 0.46 | 0.98 | 0.08 | 11.11% | 5 | 9 | 52.15% | No |
| TSM251212P00230000 | 11/5 12:22 PM | 230.00 | 0.86 | 0.66 | 1.12 | 0.00 | 0.00% | 17 | 3 | 50.02% | No |
| TSM251212P00235000 | 11/5 12:03 PM | 235.00 | 1.02 | 0.78 | 1.29 | -0.20 | -16.39% | 9 | 2 | 47.99% | No |
| TSM251212P00240000 | 11/5 11:23 AM | 240.00 | 1.31 | 1.03 | 1.4 | -0.19 | -12.67% | 4 | 16 | 45.25% | No |
| TSM251212P00250000 | 11/4 12:33 PM | 250.00 | 2.10 | 1.7 | 2.1 | 0.00 | 0.00% | 3 | 13 | 42.51% | No |
| TSM251212P00255000 | 11/5 2:17 PM | 255.00 | 2.38 | 2.05 | 2.82 | -0.25 | -9.51% | 2 | 19 | 42.41% | No |
| TSM251212P00260000 | 11/5 1:43 PM | 260.00 | 2.95 | 2.71 | 3.35 | -0.30 | -9.23% | 9 | 206 | 40.74% | No |
| TSM251212P00265000 | 11/5 1:00 PM | 265.00 | 3.84 | 3.45 | 4.3 | -0.65 | -14.48% | 4 | 251 | 40.31% | No |
| TSM251212P00270000 | 11/5 3:34 PM | 270.00 | 4.55 | 4.45 | 5.35 | -1.04 | -18.60% | 16 | 45 | 39.54% | No |
| TSM251212P00275000 | 11/5 1:50 PM | 275.00 | 5.82 | 5.7 | 6.7 | -0.78 | -11.82% | 12 | 72 | 39.09% | No |
| TSM251212P00280000 | 11/5 3:59 PM | 280.00 | 8.00 | 7.2 | 8.3 | 0.30 | 3.90% | 34 | 59 | 38.68% | No |
| TSM251212P00285000 | 11/5 3:30 PM | 285.00 | 8.70 | 9.05 | 10.1 | -1.40 | -13.86% | 10 | 57 | 38.12% | No |
| TSM251212P00290000 | 11/5 2:26 PM | 290.00 | 10.80 | 11.2 | 12.3 | -0.60 | -5.26% | 16 | 25 | 37.92% | No |
| TSM251212P00295000 | 11/5 3:57 PM | 295.00 | 14.00 | 13.6 | 14.75 | 0.39 | 2.87% | 4 | 38 | 37.63% | Yes |
| TSM251212P00300000 | 11/5 11:11 AM | 300.00 | 15.81 | 16.6 | 17.75 | 3.00 | 23.42% | 301 | 17 | 38.08% | Yes |
| TSM251212P00305000 | 11/5 3:31 PM | 305.00 | 17.95 | 19.3 | 20.85 | 0.25 | 1.41% | 1 | 22 | 38.08% | Yes |
| TSM251212P00310000 | 11/5 3:31 PM | 310.00 | 21.05 | 22.55 | 24.35 | 1.35 | 6.85% | 1 | 9 | 38.51% | Yes |
