Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $188.36 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.25 | 89.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 83.25 | 84.15 | 85.84 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 78.25 | 79.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 73.30 | 74.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 68.30 | 69.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 125.00 | 63.35 | 64.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 130.00 | 58.40 | 59.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 135.00 | 53.40 | 54.30 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 48.45 | 49.35 | 47.50 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.99 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 43.50 | 44.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 38.55 | 39.20 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.06 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 33.70 | 34.30 | 32.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.97 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 28.75 | 29.70 | 26.92 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.95 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 162.50 | 26.35 | 27.10 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.10 | 11/20/2024 3:59:46 PM EST | |||
| 165.00 | 23.95 | 24.65 | 23.75 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.93 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 167.50 | 21.60 | 22.30 | % | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.12 | 11/20/2024 3:59:46 PM EST | |||
| 170.00 | 19.30 | 19.85 | 17.78 | -0.71 | -3.84% | 1 | 54 | 0.41 | 0.89 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 172.50 | 17.15 | 17.95 | 16.50 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.86 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 15.05 | 15.55 | 14.63 | -1.95 | -11.77% | 82 | 628 | 0.41 | 0.83 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 177.50 | 12.90 | 13.45 | 14.31 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.79 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 11.15 | 11.80 | 9.80 | -2.65 | -21.29% | 25 | 374 | 0.39 | 0.74 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 182.50 | 9.65 | 9.85 | 10.86 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.68 | 0.02 | -0.19 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 8.10 | 8.30 | 8.10 | -1.02 | -11.19% | 114 | 715 | 0.39 | 0.62 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 187.50 | 6.70 | 6.90 | 6.40 | -1.18 | -15.57% | 344 | 26 | 0.39 | 0.55 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 5.50 | 5.70 | 5.60 | -0.65 | -10.40% | 148 | 713 | 0.39 | 0.49 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 192.50 | 4.45 | 4.60 | 4.10 | -0.95 | -18.82% | 29 | 16 | 0.39 | 0.42 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 3.55 | 3.70 | 3.54 | -0.65 | -15.52% | 68 | 885 | 0.39 | 0.36 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 197.50 | 2.80 | 3.60 | 2.52 | -0.68 | -21.25% | 182 | 19 | 0.39 | 0.31 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 2.20 | 2.36 | 2.20 | -0.58 | -20.87% | 1,507 | 1,121 | 0.39 | 0.26 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 202.50 | 1.69 | 1.78 | 1.65 | -0.35 | -17.50% | 214 | 12 | 0.39 | 0.21 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 205.00 | 1.10 | 1.57 | 1.30 | -0.40 | -23.53% | 103 | 965 | 0.39 | 0.18 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 207.50 | 0.99 | 1.09 | 1.01 | -0.28 | -21.71% | 12 | 34 | 0.39 | 0.15 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.75 | 0.81 | 0.66 | -0.31 | -31.96% | 15 | 530 | 0.39 | 0.12 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 0.44 | 0.48 | 0.45 | -0.20 | -30.77% | 75 | 364 | 0.40 | 0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.26 | 0.80 | 0.26 | -0.12 | -31.58% | 9 | 443 | 0.41 | 0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 225.00 | 0.16 | 0.19 | 0.19 | -0.06 | -24.00% | 16 | 125 | 0.43 | 0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 0.11 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 83 | 0.45 | 0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 235.00 | 0.08 | 0.09 | 0.10 | 0.00 | 0.00% | 2 | 52 | 0.46 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 0.05 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 85 | 0.49 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 245.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 255.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 260.00 | 0.00 | 0.21 | 0.01 | -0.06 | -85.72% | 1 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 265.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 270.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 275.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 280.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 285.00 | 0.00 | 0.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 290.00 | 0.00 | 0.26 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 295.00 | 0.00 | 0.26 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.04 | 0.10 | 0.04 | -0.01 | -20.00% | 11 | 672 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.01 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 293 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 0.05 | 0.30 | 0.10 | -0.08 | -44.45% | 6 | 46 | 0.70 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 364 | 0.65 | -0.01 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 0.13 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.01 | 0.00 | -0.05 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 0.17 | 0.19 | 0.20 | 0.00 | 0.00% | 15 | 160 | 0.56 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 0.22 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.03 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 0.31 | 0.34 | 0.37 | +0.06 | +19.36% | 87 | 124 | 0.47 | -0.05 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 162.50 | 0.38 | 0.41 | 0.46 | +0.09 | +24.33% | 3 | 2 | 0.45 | -0.06 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 0.48 | 0.51 | 0.62 | +0.14 | +29.17% | 7 | 516 | 0.44 | -0.07 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 167.50 | 0.62 | 0.66 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.09 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 0.82 | 0.86 | 0.86 | +0.14 | +19.45% | 94 | 613 | 0.41 | -0.11 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 172.50 | 1.07 | 1.14 | 1.35 | +0.27 | +25.00% | 22 | 24 | 0.41 | -0.14 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 1.44 | 1.51 | 1.52 | +0.28 | +22.59% | 181 | 707 | 0.40 | -0.17 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 177.50 | 1.91 | 2.00 | 2.54 | +0.16 | +6.73% | 14 | 14 | 0.39 | -0.21 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 2.52 | 2.63 | 2.93 | +0.79 | +36.92% | 648 | 998 | 0.39 | -0.26 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 182.50 | 3.30 | 3.45 | 4.03 | +0.88 | +27.94% | 639 | 335 | 0.39 | -0.32 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 4.20 | 4.40 | 5.05 | +1.38 | +37.61% | 72 | 736 | 0.39 | -0.38 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 187.50 | 5.30 | 5.60 | 6.76 | +2.06 | +43.83% | 292 | 23 | 0.39 | -0.45 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 6.60 | 6.80 | 7.54 | +1.65 | +28.02% | 39 | 1,373 | 0.39 | -0.51 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 192.50 | 8.00 | 9.25 | 9.32 | +2.02 | +27.68% | 6 | 22 | 0.39 | -0.58 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 9.65 | 9.90 | 11.80 | +3.07 | +35.17% | 3 | 982 | 0.39 | -0.64 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 197.50 | 11.05 | 11.70 | 10.84 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.69 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 13.30 | 13.80 | 13.48 | +0.53 | +4.10% | 2 | 167 | 0.40 | -0.74 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 202.50 | 15.15 | 15.70 | % | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.14 | 11/20/2024 3:59:46 PM EST | |||
| 205.00 | 17.25 | 18.15 | 18.30 | +1.51 | +9.00% | 2 | 70 | 0.38 | -0.82 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 207.50 | 19.35 | 20.00 | % | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.11 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 21.60 | 22.50 | 24.61 | +2.98 | +13.78% | 1 | 161 | 0.39 | -0.88 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 26.30 | 27.30 | 27.90 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.92 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 31.15 | 32.20 | 32.75 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.95 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 225.00 | 36.20 | 37.10 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 41.10 | 42.10 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 235.00 | 46.10 | 47.10 | 49.16 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 51.10 | 52.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 56.25 | 57.05 | 41.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 61.20 | 62.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 255.00 | 66.10 | 67.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 71.20 | 72.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 265.00 | 76.25 | 77.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 270.00 | 81.15 | 82.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 275.00 | 86.15 | 87.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 280.00 | 91.20 | 92.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 285.00 | 96.20 | 97.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 290.00 | 101.25 | 102.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 295.00 | 106.20 | 107.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 111.15 | 112.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |