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 | 94.95 | 95.55 | 94.22 | 0.00 | 0.00% | 0 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 105.00 | 89.95 | 90.55 | 89.25 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 110.00 | 84.95 | 85.55 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 115.00 | 79.95 | 80.55 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 120.00 | 74.95 | 75.55 | 74.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 125.00 | 70.00 | 70.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 130.00 | 65.00 | 65.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 135.00 | 60.00 | 60.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 140.00 | 55.00 | 55.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 145.00 | 50.05 | 50.65 | 46.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 12/3/2024 9:58:54 AM EST |
| 150.00 | 45.10 | 45.55 | 44.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 155.00 | 40.10 | 40.60 | 38.85 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.98 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 160.00 | 35.15 | 35.65 | 34.59 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.97 | 0.00 | -0.03 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 165.00 | 30.30 | 30.75 | 29.70 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.95 | 0.00 | -0.04 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 170.00 | 25.50 | 25.90 | 24.75 | 0.00 | 0.00% | 0 | 58 | 0.36 | 0.93 | 0.01 | -0.05 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 175.00 | 20.95 | 21.25 | 20.20 | 0.00 | 0.00% | 0 | 115 | 0.35 | 0.90 | 0.01 | -0.06 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 180.00 | 16.60 | 17.00 | 16.20 | -0.30 | -1.82% | 5 | 565 | 0.36 | 0.84 | 0.01 | -0.08 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 185.00 | 12.65 | 12.95 | 13.05 | +0.59 | +4.74% | 321 | 732 | 0.33 | 0.75 | 0.02 | -0.11 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 190.00 | 9.30 | 9.55 | 9.10 | -0.34 | -3.61% | 11 | 1,632 | 0.33 | 0.64 | 0.02 | -0.13 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 195.00 | 6.55 | 6.75 | 6.65 | -0.04 | -0.60% | 32 | 496 | 0.33 | 0.52 | 0.02 | -0.14 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 200.00 | 4.45 | 4.60 | 4.42 | -0.18 | -3.92% | 86 | 712 | 0.33 | 0.40 | 0.02 | -0.13 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 205.00 | 2.91 | 3.05 | 3.03 | -0.07 | -2.26% | 7 | 481 | 0.33 | 0.30 | 0.02 | -0.12 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 210.00 | 1.84 | 1.93 | 1.92 | -0.02 | -1.04% | 25 | 626 | 0.34 | 0.21 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 215.00 | 1.14 | 1.21 | 1.12 | -0.12 | -9.68% | 16 | 798 | 0.34 | 0.15 | 0.01 | -0.09 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 220.00 | 0.70 | 0.76 | 0.83 | +0.03 | +3.75% | 22 | 226 | 0.35 | 0.10 | 0.01 | -0.07 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 225.00 | 0.44 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.07 | 0.01 | -0.05 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 230.00 | 0.28 | 0.32 | 0.30 | -0.08 | -21.06% | 3 | 379 | 0.36 | 0.05 | 0.01 | -0.04 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 235.00 | 0.18 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.03 | 0.00 | -0.03 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 240.00 | 0.14 | 0.15 | 0.13 | -0.03 | -18.75% | 13 | 70 | 0.39 | 0.02 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 245.00 | 0.09 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.01 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 250.00 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 170 | 0.42 | 0.01 | 0.00 | -0.01 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 255.00 | 0.04 | 0.09 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 12/3/2024 9:58:54 AM EST |
| 260.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:58:54 AM EST |
| 265.00 | 0.00 | 0.16 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 270.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 275.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/3/2024 9:58:54 AM EST |
| 280.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:58:54 AM EST |
| 285.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 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 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 105.00 | 0.01 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 110.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 115.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 528 | 0.81 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 125.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 130.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 145 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 135.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
| 140.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 145.00 | 0.04 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.01 | 0.00 | -0.01 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 150.00 | 0.08 | 0.12 | 0.23 | +0.12 | +109.10% | 3 | 48 | 0.47 | -0.01 | 0.00 | -0.01 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 155.00 | 0.11 | 0.16 | 0.15 | +0.01 | +7.15% | 2 | 160 | 0.43 | -0.02 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 160.00 | 0.17 | 0.18 | 0.18 | -0.01 | -5.27% | 52 | 1,399 | 0.40 | -0.03 | 0.00 | -0.03 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 165.00 | 0.25 | 0.29 | 0.26 | -0.01 | -3.71% | 10 | 1,247 | 0.37 | -0.05 | 0.00 | -0.04 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 170.00 | 0.43 | 0.45 | 0.45 | -0.05 | -10.00% | 22 | 700 | 0.35 | -0.07 | 0.01 | -0.05 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 175.00 | 0.77 | 0.82 | 0.83 | -0.04 | -4.60% | 15 | 1,387 | 0.34 | -0.10 | 0.01 | -0.06 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 180.00 | 1.40 | 1.46 | 1.53 | -0.09 | -5.56% | 31 | 1,807 | 0.33 | -0.16 | 0.01 | -0.08 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 185.00 | 2.45 | 2.53 | 2.48 | -0.28 | -10.15% | 12 | 465 | 0.33 | -0.25 | 0.02 | -0.11 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 190.00 | 4.05 | 4.20 | 4.12 | -0.36 | -8.04% | 9 | 513 | 0.32 | -0.36 | 0.02 | -0.13 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 195.00 | 6.30 | 6.45 | 6.51 | -0.20 | -2.99% | 11 | 209 | 0.33 | -0.48 | 0.02 | -0.14 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 200.00 | 9.20 | 9.35 | 9.22 | -0.86 | -8.54% | 5 | 136 | 0.33 | -0.60 | 0.02 | -0.13 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 205.00 | 12.65 | 12.85 | 13.42 | 0.00 | 0.00% | 0 | 61 | 0.33 | -0.70 | 0.02 | -0.12 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 210.00 | 16.60 | 16.85 | 16.30 | -3.25 | -16.63% | 2 | 4 | 0.34 | -0.79 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 215.00 | 20.95 | 21.20 | 28.94 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.85 | 0.01 | -0.09 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
| 220.00 | 25.55 | 25.95 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 225.00 | 30.25 | 30.75 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 230.00 | 35.05 | 35.55 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.04 | 11/11/2024 | 12/3/2024 9:58:54 AM EST |
| 235.00 | 40.00 | 40.50 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 240.00 | 44.95 | 45.45 | % | 0 | 0 | 0.26 | -0.98 | 0.00 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 245.00 | 49.90 | 50.45 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 250.00 | 54.85 | 55.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 255.00 | 59.75 | 60.35 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 260.00 | 64.75 | 65.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 265.00 | 69.75 | 70.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 270.00 | 74.70 | 75.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 275.00 | 79.70 | 80.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 280.00 | 84.70 | 85.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 285.00 | 89.70 | 90.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST |