Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $172.50 as of 9/16/2024 2:40:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.25 | 81.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 95.00 | 73.20 | 76.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 100.00 | 68.60 | 71.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 105.00 | 63.25 | 66.60 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 110.00 | 59.00 | 60.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 115.00 | 53.50 | 56.25 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 9/16/2024 2:59:06 PM EST | |||
| 120.00 | 49.00 | 51.30 | 48.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.05 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 125.00 | 44.40 | 46.25 | 38.23 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.95 | 0.00 | -0.06 | 9/10/2024 | 9/16/2024 2:59:06 PM EST |
| 130.00 | 40.25 | 41.20 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.07 | 9/16/2024 2:59:06 PM EST | |||
| 135.00 | 35.40 | 36.50 | 35.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.91 | 0.01 | -0.09 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 140.00 | 30.80 | 32.80 | 35.40 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.88 | 0.01 | -0.10 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 145.00 | 26.05 | 28.10 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.11 | 9/16/2024 2:59:06 PM EST | |||
| 150.00 | 21.25 | 23.75 | 22.55 | -3.65 | -13.94% | 8 | 21 | 0.43 | 0.81 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 155.00 | 17.45 | 19.95 | 12.55 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.75 | 0.01 | -0.12 | 9/10/2024 | 9/16/2024 2:59:06 PM EST |
| 160.00 | 15.40 | 15.60 | 13.70 | 0.00 | 0.00% | 0 | 86 | 0.44 | 0.69 | 0.01 | -0.13 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 165.00 | 12.25 | 12.45 | 12.11 | -2.80 | -18.78% | 187 | 87 | 0.44 | 0.61 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 170.00 | 9.55 | 9.70 | 9.42 | -2.58 | -21.50% | 90 | 123 | 0.43 | 0.53 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 175.00 | 7.25 | 7.40 | 7.25 | -2.12 | -22.63% | 46 | 662 | 0.42 | 0.44 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 180.00 | 5.40 | 5.50 | 4.84 | -2.41 | -33.25% | 10 | 176 | 0.42 | 0.36 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 185.00 | 3.90 | 4.05 | 3.70 | -1.71 | -31.61% | 15 | 53 | 0.41 | 0.28 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 190.00 | 2.80 | 2.88 | 2.75 | -1.30 | -32.10% | 12 | 76 | 0.41 | 0.22 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 195.00 | 1.96 | 2.04 | 1.95 | -1.20 | -38.10% | 5 | 65 | 0.41 | 0.18 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 200.00 | 1.35 | 1.42 | 1.35 | -0.86 | -38.92% | 1 | 32 | 0.41 | 0.14 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 205.00 | 0.93 | 0.99 | 0.85 | -0.48 | -36.09% | 5 | 16 | 0.41 | 0.10 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 210.00 | 0.63 | 0.68 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.08 | 0.01 | -0.05 | 9/10/2024 | 9/16/2024 2:59:06 PM EST |
| 215.00 | 0.43 | 0.46 | 0.46 | % | 3 | 0 | 0.41 | 0.06 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:06 PM EST | |
| 220.00 | 0.29 | 0.32 | 0.58 | +0.08 | +16.00% | 3 | 21 | 0.42 | 0.04 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 225.00 | 0.20 | 0.24 | 0.22 | +0.01 | +4.77% | 4 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 230.00 | 0.13 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 235.00 | 0.09 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 240.00 | 0.06 | 0.10 | 0.16 | +0.04 | +33.34% | 2 | 11 | 0.44 | 0.01 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.01 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.00 | 0.00 | -0.02 | 9/9/2024 | 9/16/2024 2:59:06 PM EST |
| 95.00 | 0.02 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 100.00 | 0.17 | 0.22 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/16/2024 2:59:06 PM EST |
| 105.00 | 0.21 | 0.24 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 9/16/2024 2:59:06 PM EST | |||
| 110.00 | 0.27 | 0.31 | 0.28 | -0.08 | -22.23% | 5 | 2 | 0.68 | -0.01 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 115.00 | 0.34 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 120.00 | 0.43 | 0.47 | 0.52 | 0.00 | 0.00% | 0 | 66 | 0.61 | -0.03 | 0.00 | -0.05 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 125.00 | 0.55 | 0.60 | 0.62 | -0.22 | -26.19% | 11 | 3,858 | 0.58 | -0.05 | 0.00 | -0.06 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 130.00 | 0.73 | 0.78 | 0.84 | +0.17 | +25.38% | 1 | 99 | 0.55 | -0.07 | 0.00 | -0.07 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 135.00 | 1.00 | 1.04 | 1.16 | +0.24 | +26.09% | 6 | 49 | 0.52 | -0.09 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 140.00 | 1.37 | 1.43 | 1.45 | +0.21 | +16.94% | 15 | 176 | 0.50 | -0.12 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 145.00 | 1.93 | 2.00 | 2.23 | +0.52 | +30.41% | 16 | 76 | 0.48 | -0.15 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 150.00 | 2.71 | 2.79 | 2.86 | +0.51 | +21.71% | 14 | 83 | 0.47 | -0.19 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 155.00 | 3.75 | 3.90 | 4.31 | +1.16 | +36.83% | 29 | 120 | 0.45 | -0.25 | 0.01 | -0.12 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 160.00 | 5.20 | 5.35 | 5.45 | +1.19 | +27.94% | 12 | 101 | 0.44 | -0.31 | 0.01 | -0.13 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 165.00 | 7.05 | 7.20 | 7.01 | +1.21 | +20.87% | 2 | 17 | 0.44 | -0.39 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 170.00 | 9.30 | 9.45 | 10.28 | +2.40 | +30.46% | 4 | 18 | 0.43 | -0.47 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 175.00 | 12.00 | 12.15 | 12.84 | +3.09 | +31.70% | 2 | 27 | 0.42 | -0.56 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 180.00 | 15.10 | 15.30 | 15.50 | +2.20 | +16.55% | 1 | 35 | 0.42 | -0.64 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:59:06 PM EST |
| 185.00 | 17.90 | 19.30 | 16.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.72 | 0.02 | -0.10 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 190.00 | 21.80 | 22.80 | % | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.09 | 9/16/2024 2:59:06 PM EST | |||
| 195.00 | 26.00 | 27.25 | % | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.08 | 9/16/2024 2:59:06 PM EST | |||
| 200.00 | 30.90 | 31.90 | 37.00 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.86 | 0.01 | -0.07 | 9/11/2024 | 9/16/2024 2:59:06 PM EST |
| 205.00 | 35.65 | 36.55 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 9/16/2024 2:59:06 PM EST | |||
| 210.00 | 40.25 | 42.55 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.05 | 9/16/2024 2:59:06 PM EST | |||
| 215.00 | 45.15 | 47.70 | 42.12 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.94 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:06 PM EST |
| 220.00 | 49.45 | 52.85 | 49.19 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 9/12/2024 | 9/16/2024 2:59:06 PM EST |
| 225.00 | 54.65 | 57.55 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 9/16/2024 2:59:06 PM EST | |||
| 230.00 | 59.95 | 62.60 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 235.00 | 64.70 | 67.85 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST | |||
| 240.00 | 69.50 | 72.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:06 PM EST |