Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $194.40 as of 12/3/2024 11:01:04 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 94.90 | 95.50 | 87.02 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
105.00 | 89.95 | 90.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
110.00 | 84.95 | 85.55 | 91.90 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 12/3/2024 9:58:54 AM EST |
115.00 | 79.95 | 80.55 | 72.95 | 0.00 | 0.00% | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:58:54 AM EST |
120.00 | 74.95 | 75.45 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
125.00 | 69.95 | 70.55 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
130.00 | 64.95 | 65.55 | 53.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
135.00 | 59.95 | 60.45 | 59.95 | +1.20 | +2.05% | 4 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
140.00 | 54.95 | 55.55 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
145.00 | 50.00 | 50.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
150.00 | 45.00 | 45.50 | 36.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
155.00 | 40.00 | 40.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
160.00 | 35.00 | 35.50 | 35.25 | +0.75 | +2.18% | 280 | 307 | 0.80 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
162.50 | 32.55 | 33.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
165.00 | 30.05 | 30.50 | 20.66 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.99 | 0.00 | -0.01 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
167.50 | 27.55 | 28.05 | 18.85 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
170.00 | 25.10 | 25.55 | 25.25 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.98 | 0.00 | -0.03 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
172.50 | 22.65 | 23.10 | 8.65 | 0.00 | 0.00% | 0 | 126 | 0.57 | 0.97 | 0.01 | -0.04 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
175.00 | 20.30 | 20.60 | 20.45 | +0.59 | +2.98% | 4 | 168 | 0.31 | 0.95 | 0.01 | -0.05 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
177.50 | 17.85 | 18.25 | 17.25 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.93 | 0.01 | -0.07 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
180.00 | 15.55 | 15.90 | 16.00 | 0.00 | 0.00% | 0 | 481 | 0.42 | 0.90 | 0.01 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
182.50 | 13.35 | 13.65 | 12.65 | 0.00 | 0.00% | 0 | 133 | 0.38 | 0.86 | 0.02 | -0.12 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
185.00 | 11.20 | 11.45 | 10.85 | 0.00 | 0.00% | 19 | 6,039 | 0.39 | 0.81 | 0.02 | -0.14 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
187.50 | 9.25 | 9.50 | 9.60 | +0.40 | +4.35% | 3 | 15,001 | 0.38 | 0.75 | 0.03 | -0.17 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
190.00 | 7.45 | 7.65 | 7.15 | -0.34 | -4.54% | 22 | 1,049 | 0.38 | 0.68 | 0.03 | -0.20 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
192.50 | 5.90 | 6.10 | 5.80 | -0.25 | -4.14% | 145 | 333 | 0.37 | 0.60 | 0.03 | -0.22 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
195.00 | 4.60 | 4.75 | 4.75 | +0.15 | +3.27% | 85 | 1,315 | 0.37 | 0.51 | 0.03 | -0.23 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
197.50 | 3.50 | 3.60 | 3.50 | -0.05 | -1.41% | 242 | 862 | 0.37 | 0.43 | 0.03 | -0.23 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
200.00 | 2.61 | 2.66 | 2.63 | -0.02 | -0.76% | 377 | 8,398 | 0.37 | 0.35 | 0.03 | -0.22 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
202.50 | 1.91 | 1.97 | 1.85 | -0.17 | -8.42% | 57 | 750 | 0.37 | 0.28 | 0.03 | -0.20 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
205.00 | 1.37 | 1.42 | 1.31 | -0.18 | -12.09% | 58 | 1,301 | 0.37 | 0.22 | 0.03 | -0.18 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
207.50 | 0.97 | 1.01 | 1.25 | +0.20 | +19.05% | 15 | 120 | 0.37 | 0.17 | 0.02 | -0.15 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
210.00 | 0.68 | 0.71 | 0.75 | -0.02 | -2.60% | 106 | 904 | 0.38 | 0.13 | 0.02 | -0.13 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
212.50 | 0.47 | 0.50 | 0.47 | -0.07 | -12.97% | 10 | 132 | 0.38 | 0.09 | 0.01 | -0.11 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
215.00 | 0.33 | 0.35 | 0.45 | +0.08 | +21.63% | 34 | 573 | 0.39 | 0.07 | 0.01 | -0.09 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
220.00 | 0.16 | 0.18 | 0.16 | -0.04 | -20.00% | 6 | 200 | 0.40 | 0.04 | 0.01 | -0.06 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
225.00 | 0.08 | 0.10 | 0.11 | +0.01 | +10.00% | 3 | 285 | 0.42 | 0.02 | 0.00 | -0.03 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
230.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 146 | 0.43 | 0.01 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
235.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 166 | 0.49 | 0.00 | 0.00 | -0.01 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
240.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 250 | 0.79 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
245.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
250.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
255.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:58:54 AM EST |
260.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/3/2024 9:58:54 AM EST |
265.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.72 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
270.00 | 0.00 | 0.12 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
275.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 12/3/2024 9:58:54 AM EST |
280.00 | 0.00 | 0.12 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
285.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:58:54 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
105.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 15 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
110.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
115.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
120.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
125.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
130.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 479 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
135.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 539 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
140.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 11 | 198 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
145.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 504 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
150.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 156 | 0.71 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
155.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 4 | 446 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
160.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 114 | 401 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
162.50 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 106 | 0.50 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
165.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 5 | 1,074 | 0.47 | -0.01 | 0.00 | -0.01 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
167.50 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 205 | 0.44 | -0.01 | 0.00 | -0.01 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
170.00 | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 22 | 2,853 | 0.43 | -0.02 | 0.00 | -0.03 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
172.50 | 0.17 | 0.19 | 0.20 | -0.02 | -9.10% | 6 | 405 | 0.41 | -0.03 | 0.01 | -0.04 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
175.00 | 0.24 | 0.27 | 0.26 | -0.04 | -13.34% | 35 | 1,752 | 0.39 | -0.05 | 0.01 | -0.05 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
177.50 | 0.36 | 0.38 | 0.38 | -0.08 | -17.40% | 341 | 540 | 0.39 | -0.07 | 0.01 | -0.07 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
180.00 | 0.53 | 0.56 | 0.58 | -0.09 | -13.44% | 380 | 980 | 0.38 | -0.10 | 0.01 | -0.09 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
182.50 | 0.81 | 0.84 | 0.89 | -0.12 | -11.89% | 23 | 426 | 0.37 | -0.14 | 0.02 | -0.12 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
185.00 | 1.20 | 1.24 | 1.30 | -0.19 | -12.76% | 159 | 1,239 | 0.36 | -0.19 | 0.02 | -0.14 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
187.50 | 1.74 | 1.80 | 1.89 | -0.26 | -12.10% | 21 | 671 | 0.36 | -0.25 | 0.03 | -0.17 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
190.00 | 2.49 | 2.55 | 2.70 | -0.30 | -10.00% | 149 | 718 | 0.36 | -0.32 | 0.03 | -0.20 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
192.50 | 3.40 | 3.55 | 3.73 | -0.27 | -6.75% | 31 | 150 | 0.36 | -0.40 | 0.03 | -0.22 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
195.00 | 4.60 | 4.75 | 4.92 | -0.18 | -3.53% | 60 | 479 | 0.36 | -0.49 | 0.03 | -0.23 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
197.50 | 6.00 | 6.20 | 6.07 | -0.58 | -8.73% | 13 | 19 | 0.37 | -0.57 | 0.03 | -0.23 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
200.00 | 7.60 | 7.80 | 7.25 | -0.90 | -11.05% | 2 | 683 | 0.37 | -0.65 | 0.03 | -0.22 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
202.50 | 9.45 | 9.65 | 9.50 | -0.40 | -4.04% | 13 | 32 | 0.37 | -0.72 | 0.03 | -0.20 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
205.00 | 11.40 | 11.65 | 11.80 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.78 | 0.03 | -0.18 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
207.50 | 13.50 | 13.70 | 13.94 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.83 | 0.02 | -0.15 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
210.00 | 15.60 | 15.95 | 30.85 | 0.00 | 0.00% | 0 | 63 | 0.34 | -0.87 | 0.02 | -0.13 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
212.50 | 17.85 | 18.25 | % | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.11 | 12/3/2024 9:58:54 AM EST | |||
215.00 | 20.35 | 20.75 | 21.20 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.93 | 0.01 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
220.00 | 25.10 | 25.60 | 34.35 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.96 | 0.01 | -0.06 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
225.00 | 30.05 | 30.50 | 36.62 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.00 | -0.03 | 11/14/2024 | 12/3/2024 9:58:54 AM EST |
230.00 | 35.00 | 35.45 | 43.38 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
235.00 | 39.85 | 40.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
240.00 | 44.85 | 45.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
245.00 | 49.85 | 50.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
250.00 | 54.85 | 55.35 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
255.00 | 59.80 | 60.35 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
260.00 | 64.75 | 65.35 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
265.00 | 69.75 | 70.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
270.00 | 74.80 | 75.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
275.00 | 79.80 | 80.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
280.00 | 84.80 | 85.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
285.00 | 89.70 | 90.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST |