Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $141.90 as of 5/6/2024 9:31:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.05 | 68.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 80.00 | 61.20 | 63.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 85.00 | 56.20 | 58.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 51.20 | 53.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 46.25 | 48.20 | 47.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 100.00 | 41.35 | 43.25 | 37.22 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 105.00 | 36.30 | 38.35 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 31.35 | 33.45 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 26.65 | 28.55 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 119.00 | 22.65 | 24.65 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 21.65 | 23.30 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 121.00 | 20.55 | 22.50 | % | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 122.00 | 19.55 | 21.40 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.91 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 123.00 | 18.70 | 20.80 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 124.00 | 17.80 | 19.95 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 16.90 | 18.70 | 15.03 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.88 | 0.01 | -0.06 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 126.00 | 16.65 | 17.75 | 16.69 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.87 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 127.00 | 15.70 | 17.30 | 13.45 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.86 | 0.01 | -0.07 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 128.00 | 14.90 | 15.80 | % | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 129.00 | 13.65 | 14.90 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 13.00 | 14.40 | % | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 131.00 | 12.15 | 13.90 | 8.20 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.80 | 0.02 | -0.08 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 132.00 | 11.25 | 12.40 | % | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 133.00 | 10.95 | 11.60 | 11.60 | 0.00 | 0.00% | 0 | 80 | 0.31 | 0.76 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 134.00 | 9.90 | 11.15 | 10.53 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.74 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 9.15 | 10.80 | 10.13 | 0.00 | 0.00% | 0 | 58 | 0.32 | 0.72 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 136.00 | 8.55 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.69 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 137.00 | 8.15 | 9.05 | 8.15 | 0.00 | 0.00% | 0 | 46 | 0.32 | 0.67 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 138.00 | 7.25 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 48 | 0.33 | 0.64 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 139.00 | 7.35 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 86 | 0.32 | 0.62 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 140.00 | 6.45 | 7.55 | 6.80 | 0.00 | 0.00% | 0 | 67 | 0.31 | 0.59 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 141.00 | 5.90 | 6.50 | 6.48 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.56 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 142.00 | 5.80 | 5.95 | 5.87 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.53 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 143.00 | 5.30 | 5.45 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.50 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 144.00 | 4.85 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 47 | 0.32 | 0.48 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 4.45 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 187 | 0.32 | 0.45 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 146.00 | 4.05 | 4.20 | 4.19 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.42 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 147.00 | 3.70 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.39 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 148.00 | 3.35 | 3.50 | 3.53 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.37 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 149.00 | 3.05 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.34 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 150.00 | 2.78 | 2.87 | 2.78 | 0.00 | 0.00% | 0 | 145 | 0.33 | 0.32 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 152.50 | 2.16 | 2.24 | 2.15 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.27 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 155.00 | 1.65 | 1.73 | 1.74 | 0.00 | 0.00% | 0 | 62 | 0.33 | 0.22 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 157.50 | 1.26 | 1.32 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.18 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 0.95 | 1.01 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.15 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 0.55 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.10 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 0.33 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 180.00 | 0.12 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 0.08 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 0.02 | 0.32 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 200.00 | 0.01 | 0.32 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.28 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 85.00 | 0.01 | 0.28 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 0.01 | 0.09 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 100.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 105.00 | 0.11 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 110.00 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.02 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 0.23 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.04 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 119.00 | 0.34 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.06 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 0.38 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.07 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 121.00 | 0.42 | 0.47 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 122.00 | 0.47 | 0.52 | 0.62 | 0.00 | 0.00% | 0 | 161 | 0.35 | -0.09 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 123.00 | 0.54 | 0.59 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.10 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 124.00 | 0.61 | 0.67 | 1.40 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.11 | 0.01 | -0.06 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 125.00 | 0.70 | 0.76 | 0.75 | 0.00 | 0.00% | 0 | 73 | 0.34 | -0.12 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 126.00 | 0.80 | 0.86 | 1.12 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.13 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 127.00 | 0.92 | 0.98 | 1.07 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.14 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 128.00 | 1.05 | 1.12 | 1.26 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.15 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 129.00 | 1.21 | 1.28 | 1.26 | 0.00 | 0.00% | 0 | 37 | 0.33 | -0.17 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 1.38 | 1.46 | 1.40 | 0.00 | 0.00% | 0 | 102 | 0.33 | -0.18 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 131.00 | 1.58 | 1.66 | 1.73 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.20 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 132.00 | 1.81 | 1.89 | 1.86 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.22 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 133.00 | 2.06 | 2.14 | 2.19 | 0.00 | 0.00% | 0 | 58 | 0.33 | -0.24 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 134.00 | 2.33 | 2.42 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.26 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 2.63 | 2.72 | 2.61 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.28 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 136.00 | 2.96 | 3.05 | 2.93 | 0.00 | 0.00% | 0 | 121 | 0.33 | -0.31 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 137.00 | 3.30 | 3.45 | 3.77 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.33 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 138.00 | 3.70 | 3.80 | 3.89 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.36 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 139.00 | 4.10 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.38 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 140.00 | 4.55 | 4.65 | 4.51 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.41 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 141.00 | 5.00 | 5.15 | 5.11 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.44 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 142.00 | 5.50 | 5.65 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.47 | 0.03 | -0.09 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 143.00 | 6.05 | 6.20 | 6.13 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.50 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 144.00 | 6.60 | 6.75 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.52 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 7.15 | 7.80 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.55 | 0.03 | -0.09 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 146.00 | 7.75 | 8.25 | 7.73 | 0.00 | 0.00% | 0 | 451 | 0.34 | -0.58 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 147.00 | 8.40 | 9.15 | % | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 148.00 | 8.65 | 9.55 | % | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 149.00 | 8.00 | 10.50 | % | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 10.10 | 11.15 | 13.52 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.68 | 0.03 | -0.08 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 152.50 | 12.10 | 13.30 | % | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 14.20 | 15.15 | 15.50 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.78 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 157.50 | 15.85 | 17.10 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 160.00 | 17.75 | 19.85 | % | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 165.00 | 22.85 | 24.15 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 170.00 | 27.60 | 29.60 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 175.00 | 32.40 | 34.60 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 180.00 | 37.45 | 39.65 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 185.00 | 42.50 | 44.65 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 190.00 | 47.35 | 49.65 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 195.00 | 52.35 | 54.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 200.00 | 57.45 | 59.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |