Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $136.58 as of 4/26/2024 3:52:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 91.75 | 94.75 | 95.60 | 0.00 | 0.00% | 0 | 220 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 86.80 | 89.80 | 61.60 | 0.00 | 0.00% | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 81.80 | 84.85 | 90.35 | 0.00 | 0.00% | 0 | 17 | 1.47 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 76.85 | 79.85 | 86.95 | 0.00 | 0.00% | 0 | 120 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 71.80 | 74.90 | % | 0 | 38 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 67.65 | 69.95 | 58.20 | 0.00 | 0.00% | 0 | 72 | 0.84 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 62.00 | 65.00 | 55.60 | 0.00 | 0.00% | 0 | 121 | 1.04 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 56.95 | 60.10 | 48.58 | 0.00 | 0.00% | 0 | 638 | 1.01 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 52.00 | 55.15 | 47.99 | 0.00 | 0.00% | 0 | 335 | 0.79 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 47.10 | 50.20 | 41.27 | 0.00 | 0.00% | 0 | 1,033 | 0.81 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 42.15 | 45.30 | 39.00 | 0.00 | 0.00% | 0 | 3,022 | 0.63 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 38.40 | 40.15 | 35.05 | 0.00 | 0.00% | 0 | 5,031 | 0.56 | 0.98 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 33.55 | 35.40 | 29.95 | 0.00 | 0.00% | 0 | 7,259 | 0.52 | 0.96 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 28.65 | 30.70 | 25.76 | 0.00 | 0.00% | 0 | 3,376 | 0.42 | 0.93 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 23.05 | 25.60 | 24.15 | +1.00 | +4.32% | 2 | 16,583 | 0.40 | 0.90 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 19.30 | 20.60 | 19.85 | +0.82 | +4.31% | 41 | 12,424 | 0.35 | 0.85 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 15.30 | 16.50 | 16.05 | +1.25 | +8.45% | 30 | 5,661 | 0.33 | 0.80 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 12.00 | 13.00 | 12.15 | +0.15 | +1.25% | 112 | 9,055 | 0.33 | 0.73 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 9.15 | 9.30 | 9.35 | +0.95 | +11.31% | 348 | 12,067 | 0.33 | 0.63 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 6.60 | 6.75 | 6.50 | +0.55 | +9.25% | 8,956 | 22,727 | 0.33 | 0.51 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 4.60 | 4.70 | 4.70 | +0.45 | +10.59% | 255 | 10,605 | 0.33 | 0.39 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 3.05 | 3.20 | 3.05 | +0.23 | +8.16% | 173 | 9,629 | 0.33 | 0.29 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 2.04 | 2.13 | 2.02 | +0.17 | +9.19% | 229 | 12,995 | 0.33 | 0.22 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 1.32 | 1.41 | 1.41 | +0.16 | +12.80% | 188 | 10,726 | 0.33 | 0.17 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 0.86 | 0.93 | 0.92 | +0.01 | +1.10% | 73 | 3,456 | 0.33 | 0.13 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 0.58 | 0.63 | 0.56 | -0.04 | -6.67% | 16 | 2,172 | 0.34 | 0.09 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 0.39 | 0.44 | 0.40 | +0.02 | +5.27% | 33 | 4,488 | 0.35 | 0.07 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 0.27 | 0.32 | 0.28 | 0.00 | 0.00% | 15 | 4,707 | 0.36 | 0.05 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 0.19 | 0.22 | 0.21 | +0.01 | +5.00% | 9 | 10,326 | 0.36 | 0.03 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 0.12 | 0.19 | 0.15 | -0.02 | -11.77% | 1 | 2,499 | 0.38 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 1 | 1,999 | 0.39 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 98 | 2,965 | 0.40 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 0.03 | 0.11 | 0.11 | +0.08 | +266.67% | 13 | 1,031 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 0.04 | 0.26 | 0.05 | +0.01 | +25.00% | 7 | 1,429 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 11,144 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 14,073 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 1,301 | 0.99 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,921 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.01 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 12,103 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14,394 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4,521 | 0.66 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.04 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20,172 | 0.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.09 | 0.12 | 0.12 | -0.02 | -14.29% | 3 | 5,588 | 0.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 0.12 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 7,889 | 0.53 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 0.16 | 0.20 | 0.19 | -0.01 | -5.00% | 1 | 7,386 | 0.49 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 0.21 | 0.25 | 0.24 | -0.02 | -7.70% | 69 | 4,011 | 0.45 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 0.29 | 0.33 | 0.32 | -0.03 | -8.58% | 27 | 6,052 | 0.42 | -0.04 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 0.43 | 0.51 | 0.47 | -0.09 | -16.08% | 91 | 2,826 | 0.39 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.70 | 0.77 | 0.73 | -0.18 | -19.78% | 1,751 | 12,716 | 0.36 | -0.10 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 1.18 | 1.24 | 1.24 | -0.24 | -16.22% | 192 | 10,150 | 0.35 | -0.15 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 2.01 | 2.17 | 2.07 | -0.20 | -8.82% | 171 | 6,016 | 0.34 | -0.20 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 3.30 | 3.40 | 3.40 | -0.60 | -15.00% | 226 | 7,689 | 0.33 | -0.27 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 5.10 | 5.25 | 5.25 | -0.37 | -6.59% | 613 | 5,659 | 0.33 | -0.37 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 7.55 | 7.65 | 7.68 | -0.53 | -6.46% | 79 | 6,579 | 0.33 | -0.49 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 10.50 | 10.70 | 10.78 | -2.07 | -16.11% | 33 | 4,131 | 0.33 | -0.61 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 13.15 | 15.20 | 14.00 | -4.71 | -25.18% | 4 | 692 | 0.31 | -0.71 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 17.65 | 19.00 | 24.25 | 0.00 | 0.00% | 0 | 313 | 0.32 | -0.78 | 0.02 | -0.05 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 21.60 | 24.00 | 26.77 | 0.00 | 0.00% | 0 | 108 | 0.31 | -0.83 | 0.01 | -0.04 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 25.85 | 28.75 | 21.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.87 | 0.01 | -0.04 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 30.65 | 33.65 | 28.62 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 35.60 | 38.65 | 40.97 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 40.60 | 43.70 | 36.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 3/8/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 45.60 | 48.65 | 41.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 50.60 | 53.70 | 47.62 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 55.65 | 58.65 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 200.00 | 60.60 | 63.65 | 55.07 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 70.60 | 72.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 220.00 | 80.60 | 83.70 | 74.92 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |