| 1 |
Bull Put Spread 302.5 / 292.5 |
4.95 / 1.99 |
2.96 |
296 |
-704 |
TSM251010P00302500 / 251010P00292500 |
| 2 |
Bull Put Spread 300.0 / 290.0 |
3.95 / 1.57 |
2.38 |
238 |
-762 |
TSM251010P00300000 / 251010P00290000 |
| 3 |
Bull Put Spread 297.5 / 287.5 |
3.10 / 1.23 |
1.87 |
187 |
-813 |
TSM251010P00297500 / 251010P00287500 |
| 4 |
Bull Put Spread 295.0 / 285.0 |
2.43 / 0.99 |
1.44 |
144 |
-856 |
TSM251010P00295000 / 251010P00285000 |
| 5 |
Bull Put Spread 292.5 / 282.5 |
1.90 / 0.81 |
1.09 |
109 |
-891 |
TSM251010P00292500 / 251010P00282500 |
| 6 |
Bull Put Spread 290.0 / 280.0 |
1.49 / 0.67 |
0.82 |
82 |
-918 |
TSM251010P00290000 / 251010P00280000 |
| 7 |
Bull Put Spread 287.5 / 277.5 |
1.17 / 0.55 |
0.62 |
62 |
-938 |
TSM251010P00287500 / 251010P00277500 |
| 8 |
Bull Put Spread 285.0 / 275.0 |
0.93 / 0.45 |
0.48 |
48 |
-952 |
TSM251010P00285000 / 251010P00275000 |
| 9 |
Bull Put Spread 282.5 / 272.5 |
0.75 / 0.42 |
0.33 |
33 |
-967 |
TSM251010P00282500 / 251010P00272500 |
| 10 |
Bull Put Spread 280.0 / 270.0 |
0.60 / 0.33 |
0.27 |
27 |
-973 |
TSM251010P00280000 / 251010P00270000 |
| 11 |
Bull Put Spread 277.5 / 267.5 |
0.49 / 0.31 |
0.18 |
18 |
-982 |
TSM251010P00277500 / 251010P00267500 |
| 12 |
Bull Put Spread 275.0 / 265.0 |
0.42 / 0.25 |
0.17 |
17 |
-983 |
TSM251010P00275000 / 251010P00265000 |
| 13 |
Bull Put Spread 270.0 / 260.0 |
0.28 / 0.19 |
0.09 |
9 |
-991 |
TSM251010P00270000 / 251010P00260000 |
| 14 |
Bull Put Spread 265.0 / 255.0 |
0.22 / 0.16 |
0.06 |
6 |
-994 |
TSM251010P00265000 / 251010P00255000 |
| 15 |
Bull Put Spread 267.5 / 257.5 |
0.22 / 0.18 |
0.04 |
4 |
-996 |
TSM251010P00267500 / 251010P00257500 |
| 16 |
Bull Put Spread 260.0 / 250.0 |
0.15 / 0.12 |
0.03 |
3 |
-997 |
TSM251010P00260000 / 251010P00250000 |
| 17 |
Bull Put Spread 257.5 / 247.5 |
0.13 / 0.11 |
0.02 |
2 |
-998 |
TSM251010P00257500 / 251010P00247500 |
Result provided from source data attached below at 2025-10-06 12:42:22
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| TSM251010P00125000 |
125.0 |
0.01 |
0.00 |
0.01 |
-0.05 |
-83.33% |
10 |
552 |
225.00% |
| TSM251010P00130000 |
130.0 |
0.01 |
0.00 |
0.01 |
-0.07 |
-87.50% |
36 |
38 |
218.75% |
| TSM251010P00135000 |
135.0 |
0.04 |
0.00 |
0.01 |
0.03 |
300.00% |
50 |
21 |
206.25% |
| TSM251010P00140000 |
140.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
34 |
61 |
196.88% |
| TSM251010P00145000 |
145.0 |
0.04 |
0.00 |
0.01 |
0.03 |
300.00% |
53 |
30 |
187.50% |
| TSM251010P00150000 |
150.0 |
0.01 |
0.00 |
0.04 |
0.00 |
0.00% |
65 |
217 |
201.56% |
| TSM251010P00155000 |
155.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
32 |
225 |
175.00% |
| TSM251010P00160000 |
160.0 |
0.01 |
0.00 |
0.04 |
0.00 |
0.00% |
10 |
345 |
184.38% |
| TSM251010P00165000 |
165.0 |
0.01 |
0.00 |
0.17 |
0.00 |
0.00% |
100 |
170 |
203.13% |
| TSM251010P00170000 |
170.0 |
0.01 |
0.00 |
0.17 |
0.00 |
0.00% |
10 |
2826 |
194.14% |
| TSM251010P00175000 |
175.0 |
0.07 |
0.00 |
0.08 |
0.05 |
250.00% |
1 |
16 |
171.09% |
| TSM251010P00180000 |
180.0 |
0.02 |
0.00 |
0.17 |
0.00 |
0.00% |
1100 |
1131 |
176.56% |
| TSM251010P00185000 |
185.0 |
0.04 |
0.00 |
0.17 |
0.00 |
0.00% |
1 |
10 |
167.97% |
| TSM251010P00190000 |
190.0 |
0.04 |
0.00 |
0.11 |
0.02 |
100.00% |
13 |
158 |
152.34% |
| TSM251010P00195000 |
195.0 |
0.01 |
0.00 |
0.04 |
-0.08 |
-88.89% |
11 |
53 |
131.25% |
| TSM251010P00200000 |
200.0 |
0.01 |
0.00 |
0.05 |
-0.01 |
-50.00% |
3 |
660 |
126.56% |
| TSM251010P00205000 |
205.0 |
0.01 |
0.01 |
0.04 |
0.00 |
0.00% |
56 |
202 |
119.53% |
| TSM251010P00210000 |
210.0 |
0.02 |
0.01 |
0.06 |
0.00 |
0.00% |
21 |
207 |
116.41% |
| TSM251010P00215000 |
215.0 |
0.03 |
0.01 |
0.03 |
0.00 |
0.00% |
51 |
279 |
103.91% |
| TSM251010P00220000 |
220.0 |
0.04 |
0.01 |
0.04 |
-0.03 |
-42.86% |
63 |
374 |
99.61% |
| TSM251010P00225000 |
225.0 |
0.03 |
0.01 |
0.08 |
-0.06 |
-66.67% |
26 |
533 |
99.22% |
| TSM251010P00230000 |
230.0 |
0.04 |
0.01 |
0.09 |
-0.06 |
-60.00% |
117 |
785 |
93.75% |
| TSM251010P00235000 |
235.0 |
0.04 |
0.01 |
0.20 |
-0.08 |
-66.67% |
33 |
1493 |
95.31% |
| TSM251010P00237500 |
237.5 |
0.04 |
0.01 |
0.08 |
-0.09 |
-69.23% |
17 |
15 |
82.81% |
| TSM251010P00240000 |
240.0 |
0.07 |
0.01 |
0.13 |
-0.09 |
-56.25% |
112 |
1132 |
83.98% |
| TSM251010P00242500 |
242.5 |
0.08 |
0.04 |
0.15 |
-0.10 |
-55.56% |
24 |
75 |
83.79% |
| TSM251010P00245000 |
245.0 |
0.09 |
0.06 |
0.20 |
-0.11 |
-55.00% |
111 |
988 |
83.79% |
| TSM251010P00247500 |
247.5 |
0.09 |
0.07 |
0.11 |
-0.26 |
-74.29% |
22 |
345 |
76.56% |
| TSM251010P00250000 |
250.0 |
0.10 |
0.10 |
0.12 |
-0.18 |
-64.29% |
126 |
2025 |
75.20% |
| TSM251010P00252500 |
252.5 |
0.23 |
0.09 |
0.21 |
-0.10 |
-30.30% |
27 |
2828 |
75.00% |
| TSM251010P00255000 |
255.0 |
0.14 |
0.10 |
0.16 |
-0.22 |
-61.11% |
150 |
2277 |
70.12% |
| TSM251010P00257500 |
257.5 |
0.13 |
0.13 |
0.18 |
-0.28 |
-68.29% |
314 |
533 |
68.46% |
| TSM251010P00260000 |
260.0 |
0.16 |
0.15 |
0.19 |
-0.33 |
-67.35% |
1673 |
17143 |
65.92% |
| TSM251010P00262500 |
262.5 |
0.21 |
0.07 |
0.37 |
-0.36 |
-63.16% |
66 |
1424 |
65.14% |
| TSM251010P00265000 |
265.0 |
0.23 |
0.22 |
0.25 |
-0.42 |
-63.64% |
379 |
876 |
62.21% |
| TSM251010P00267500 |
267.5 |
0.31 |
0.22 |
0.31 |
-0.48 |
-60.76% |
327 |
1473 |
59.86% |
| TSM251010P00270000 |
270.0 |
0.32 |
0.28 |
0.33 |
-0.66 |
-67.35% |
843 |
4419 |
57.72% |
| TSM251010P00272500 |
272.5 |
0.35 |
0.34 |
0.42 |
-0.83 |
-70.34% |
172 |
851 |
56.40% |
| TSM251010P00275000 |
275.0 |
0.43 |
0.42 |
0.45 |
-1.02 |
-69.86% |
625 |
1254 |
54.05% |
| TSM251010P00277500 |
277.5 |
0.52 |
0.49 |
0.55 |
-1.15 |
-68.45% |
91 |
862 |
52.15% |
| TSM251010P00280000 |
280.0 |
0.65 |
0.60 |
0.67 |
-1.50 |
-69.77% |
767 |
1364 |
50.49% |
| TSM251010P00282500 |
282.5 |
0.75 |
0.75 |
0.81 |
-1.85 |
-71.15% |
681 |
3055 |
49.32% |
| TSM251010P00285000 |
285.0 |
0.95 |
0.93 |
0.99 |
-2.28 |
-70.59% |
1023 |
850 |
47.61% |
| TSM251010P00287500 |
287.5 |
1.21 |
1.17 |
1.23 |
-2.81 |
-69.90% |
466 |
1082 |
46.09% |
| TSM251010P00290000 |
290.0 |
1.55 |
1.49 |
1.57 |
-3.41 |
-68.75% |
900 |
1978 |
45.04% |
| TSM251010P00292500 |
292.5 |
1.93 |
1.90 |
1.99 |
-4.07 |
-67.83% |
407 |
887 |
43.95% |
| TSM251010P00295000 |
295.0 |
2.47 |
2.43 |
2.51 |
-4.49 |
-64.51% |
918 |
168 |
42.85% |
| TSM251010P00297500 |
297.5 |
3.17 |
3.10 |
3.20 |
-5.91 |
-65.16% |
940 |
16 |
42.19% |
| TSM251010P00300000 |
300.0 |
3.98 |
3.95 |
4.10 |
-6.04 |
-60.28% |
1728 |
69 |
42.02% |
| TSM251010P00302500 |
302.5 |
5.06 |
4.95 |
5.10 |
-5.53 |
-52.22% |
1073 |
18 |
41.42% |
| TSM251010P00305000 |
305.0 |
6.10 |
6.15 |
6.35 |
-11.90 |
-66.11% |
1007 |
52 |
41.42% |
| TSM251010P00307500 |
307.5 |
7.95 |
7.50 |
7.75 |
-6.70 |
-45.73% |
93 |
20 |
41.28% |
| TSM251010P00310000 |
310.0 |
9.30 |
9.05 |
9.30 |
-9.75 |
-51.18% |
103 |
63 |
41.07% |
| TSM251010P00312500 |
312.5 |
11.80 |
10.75 |
11.05 |
-6.95 |
-37.07% |
4 |
4 |
41.19% |
| TSM251010P00315000 |
315.0 |
14.05 |
12.55 |
12.90 |
-20.65 |
-59.51% |
8 |
0 |
40.98% |
| TSM251010P00320000 |
320.0 |
17.20 |
16.60 |
17.20 |
-11.10 |
-39.22% |
73 |
15 |
43.26% |
| TSM251010P00325000 |
325.0 |
36.80 |
20.80 |
21.35 |
0.00 |
0.00% |
- |
2 |
38.72% |
| TSM251010P00330000 |
330.0 |
46.10 |
25.25 |
26.20 |
0.00 |
0.00% |
1 |
1 |
41.70% |
| TSM251010P00335000 |
335.0 |
32.15 |
30.20 |
31.20 |
-14.40 |
-30.93% |
10 |
0 |
47.71% |
| TSM251010P00340000 |
340.0 |
36.75 |
35.10 |
35.70 |
-15.95 |
-30.27% |
16 |
10 |
0.00% |
| TSM251010P00375000 |
375.0 |
102.15 |
69.90 |
70.55 |
0.00 |
0.00% |
3 |
0 |
0.00% |
| TSM251010P00390000 |
390.0 |
95.40 |
84.60 |
85.60 |
0.00 |
0.00% |
1 |
0 |
0.00% |
| TSM251010P00410000 |
410.0 |
125.55 |
104.50 |
106.30 |
0.00 |
0.00% |
- |
0 |
125.49% |
|