Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $201.95 as of 10/22/2024 1:41:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.55 | 105.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 100.00 | 97.60 | 100.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 105.00 | 92.65 | 95.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 110.00 | 87.80 | 90.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 115.00 | 82.80 | 85.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 120.00 | 78.30 | 80.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 125.00 | 72.90 | 75.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 130.00 | 68.10 | 70.55 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 135.00 | 63.00 | 65.65 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 10/22/2024 12:58:54 PM EST | |||
| 140.00 | 59.55 | 60.55 | 73.00 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.98 | 0.00 | -0.04 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 145.00 | 53.50 | 55.80 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:58:54 PM EST | |||
| 150.00 | 48.25 | 50.70 | 44.25 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.96 | 0.00 | -0.06 | 10/14/2024 | 10/22/2024 12:58:54 PM EST |
| 155.00 | 44.65 | 45.90 | 47.26 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.94 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 160.00 | 40.30 | 40.95 | 43.82 | 0.00 | 0.00% | 0 | 111 | 0.41 | 0.92 | 0.00 | -0.09 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 165.00 | 35.55 | 36.05 | 38.40 | 0.00 | 0.00% | 0 | 110 | 0.52 | 0.90 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 170.00 | 30.95 | 31.95 | 31.00 | -3.00 | -8.83% | 1 | 23 | 0.41 | 0.87 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 175.00 | 25.60 | 27.00 | 35.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.84 | 0.01 | -0.11 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 180.00 | 21.15 | 23.65 | 24.96 | 0.00 | 0.00% | 0 | 128 | 0.39 | 0.80 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 185.00 | 18.45 | 19.60 | 19.00 | -2.64 | -12.20% | 1 | 190 | 0.37 | 0.75 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 190.00 | 15.15 | 15.60 | 15.23 | -1.77 | -10.42% | 2 | 53 | 0.38 | 0.68 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 195.00 | 12.10 | 12.40 | 12.05 | -1.64 | -11.98% | 48 | 112 | 0.37 | 0.60 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 200.00 | 9.45 | 9.80 | 9.50 | -1.75 | -15.56% | 44 | 181 | 0.37 | 0.52 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 205.00 | 7.25 | 7.45 | 7.20 | -1.75 | -19.56% | 116 | 391 | 0.37 | 0.43 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 210.00 | 5.45 | 5.60 | 5.50 | -1.25 | -18.52% | 24 | 364 | 0.37 | 0.35 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 215.00 | 4.05 | 4.20 | 4.00 | -1.20 | -23.08% | 22 | 119 | 0.37 | 0.28 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 220.00 | 2.95 | 3.10 | 2.90 | -0.86 | -22.88% | 8 | 108 | 0.37 | 0.22 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 225.00 | 2.13 | 2.30 | 2.09 | -0.70 | -25.09% | 44 | 72 | 0.37 | 0.17 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 230.00 | 1.38 | 1.69 | 1.53 | -0.52 | -25.37% | 26 | 1,256 | 0.38 | 0.14 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 235.00 | 1.09 | 1.18 | 1.12 | -0.26 | -18.85% | 26 | 91 | 0.39 | 0.11 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 240.00 | 0.78 | 0.85 | 0.93 | -0.25 | -21.19% | 10 | 174 | 0.38 | 0.08 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 245.00 | 0.56 | 0.62 | 0.58 | -0.19 | -24.68% | 1 | 23 | 0.39 | 0.06 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 250.00 | 0.26 | 0.48 | 0.47 | -0.21 | -30.89% | 15 | 37 | 0.38 | 0.05 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 255.00 | 0.17 | 0.37 | 0.33 | -0.07 | -17.50% | 3 | 8 | 0.39 | 0.03 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 260.00 | 0.18 | 0.28 | 0.24 | -0.11 | -31.43% | 23 | 31 | 0.40 | 0.02 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 265.00 | 0.03 | 0.23 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 270.00 | 0.00 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 275.00 | 0.02 | 0.16 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 280.00 | 0.01 | 0.13 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 285.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 290.00 | 0.00 | 0.51 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 295.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 300.00 | 0.00 | 0.49 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 305.00 | 0.00 | 0.48 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 310.00 | 0.00 | 0.47 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 315.00 | 0.00 | 0.47 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 100.00 | 0.00 | 0.47 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 105.00 | 0.00 | 0.49 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 110.00 | 0.00 | 0.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 120.00 | 0.00 | 0.32 | 0.17 | -0.07 | -29.17% | 15 | 6 | 0.78 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 125.00 | 0.15 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 130.00 | 0.20 | 0.24 | 0.23 | +0.01 | +4.55% | 4 | 21 | 0.63 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 135.00 | 0.17 | 0.26 | 0.24 | -0.03 | -11.12% | 4 | 258 | 0.60 | -0.01 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 140.00 | 0.26 | 0.32 | 0.31 | +0.03 | +10.72% | 1 | 48 | 0.56 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 145.00 | 0.21 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.03 | 0.00 | -0.05 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 150.00 | 0.38 | 0.47 | 0.47 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.04 | 0.00 | -0.06 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 155.00 | 0.37 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 795 | 0.48 | -0.06 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 160.00 | 0.60 | 0.70 | 0.73 | +0.05 | +7.36% | 36 | 518 | 0.45 | -0.08 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 165.00 | 0.84 | 0.95 | 1.01 | +0.14 | +16.10% | 53 | 92 | 0.43 | -0.10 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 170.00 | 1.20 | 1.32 | 1.49 | +0.26 | +21.14% | 45 | 143 | 0.42 | -0.13 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 175.00 | 1.80 | 2.00 | 1.92 | +0.24 | +14.29% | 24 | 1,885 | 0.40 | -0.16 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 180.00 | 2.53 | 2.71 | 2.77 | +0.41 | +17.38% | 104 | 159 | 0.39 | -0.20 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 185.00 | 3.70 | 3.80 | 3.77 | +0.41 | +12.21% | 68 | 257 | 0.38 | -0.25 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 190.00 | 5.15 | 5.30 | 5.52 | +0.72 | +15.00% | 34 | 242 | 0.38 | -0.32 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 195.00 | 7.05 | 7.20 | 7.17 | +0.77 | +12.04% | 69 | 98 | 0.37 | -0.40 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 200.00 | 9.35 | 9.60 | 10.25 | +1.91 | +22.91% | 8 | 288 | 0.37 | -0.48 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 205.00 | 12.15 | 12.40 | 10.92 | 0.00 | 0.00% | 0 | 78 | 0.37 | -0.57 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 210.00 | 15.45 | 15.65 | 13.35 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.65 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 215.00 | 18.05 | 19.30 | 17.30 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.72 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 220.00 | 22.15 | 23.50 | 20.45 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.78 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 225.00 | 27.20 | 27.80 | 24.65 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.83 | 0.01 | -0.08 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 230.00 | 31.05 | 32.65 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.07 | 10/22/2024 12:58:54 PM EST | |||
| 235.00 | 35.90 | 36.85 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 10/22/2024 12:58:54 PM EST | |||
| 240.00 | 40.70 | 41.85 | 51.45 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 245.00 | 45.80 | 46.50 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 10/22/2024 12:58:54 PM EST | |||
| 250.00 | 50.40 | 52.10 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 255.00 | 55.50 | 58.15 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 260.00 | 60.40 | 63.15 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 265.00 | 65.40 | 68.15 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 270.00 | 70.40 | 73.10 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 275.00 | 75.55 | 78.15 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 280.00 | 80.50 | 83.15 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 285.00 | 85.45 | 88.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 290.00 | 90.40 | 93.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 295.00 | 95.40 | 98.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 300.00 | 100.40 | 103.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 305.00 | 105.50 | 108.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 310.00 | 110.45 | 113.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 315.00 | 115.40 | 118.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST |