Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $141.56 as of 5/3/2024 9:25:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 91.05 | 93.45 | 88.42 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 55.00 | 86.35 | 87.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 60.00 | 81.40 | 82.70 | 81.15 | 0.00 | 0.00% | 0 | 50 | 1.08 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 4:00:01 PM EST |
| 65.00 | 76.40 | 77.80 | % | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 70.00 | 71.50 | 72.85 | 68.70 | 0.00 | 0.00% | 0 | 10 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 75.00 | 66.60 | 67.95 | 56.05 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.99 | 0.00 | -0.01 | 2/22/2024 | 5/3/2024 4:00:01 PM EST |
| 80.00 | 61.65 | 63.05 | 51.00 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 85.00 | 56.75 | 58.15 | 48.90 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.99 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 4:00:01 PM EST |
| 90.00 | 51.90 | 53.20 | 50.14 | 0.00 | 0.00% | 0 | 108 | 0.65 | 0.98 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 95.00 | 46.70 | 48.20 | 44.24 | 0.00 | 0.00% | 0 | 231 | 0.57 | 0.97 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 100.00 | 42.00 | 43.45 | 42.30 | +2.50 | +6.29% | 2 | 394 | 0.52 | 0.96 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 105.00 | 37.20 | 38.45 | 37.85 | +3.09 | +8.89% | 45 | 1,313 | 0.49 | 0.94 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 110.00 | 31.75 | 33.75 | 33.10 | +5.60 | +20.37% | 1 | 744 | 0.39 | 0.92 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 26.60 | 28.90 | 28.70 | +6.03 | +26.60% | 4 | 1,341 | 0.36 | 0.89 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 23.65 | 24.45 | 24.30 | +5.20 | +27.23% | 10 | 821 | 0.35 | 0.86 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 125.00 | 19.85 | 20.20 | 19.75 | +4.80 | +32.11% | 6 | 607 | 0.35 | 0.82 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 16.15 | 16.50 | 16.59 | +4.49 | +37.11% | 35 | 5,269 | 0.34 | 0.75 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 12.85 | 13.05 | 13.10 | +3.45 | +35.76% | 34 | 1,623 | 0.34 | 0.68 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 140.00 | 10.00 | 10.15 | 10.30 | +3.00 | +41.10% | 742 | 3,430 | 0.34 | 0.58 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 7.65 | 7.75 | 7.62 | +2.16 | +39.56% | 229 | 2,273 | 0.33 | 0.49 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 150.00 | 5.70 | 5.80 | 5.70 | +1.80 | +46.16% | 225 | 3,141 | 0.33 | 0.40 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 155.00 | 4.20 | 4.35 | 4.30 | +1.51 | +54.13% | 33 | 1,225 | 0.34 | 0.32 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 3.05 | 3.15 | 3.05 | +1.10 | +56.41% | 148 | 1,843 | 0.34 | 0.26 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 2.21 | 2.27 | 2.21 | +0.74 | +50.34% | 74 | 791 | 0.34 | 0.20 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 1.57 | 1.63 | 1.69 | +0.68 | +67.33% | 71 | 2,165 | 0.34 | 0.16 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 1.12 | 1.17 | 1.15 | +0.52 | +82.54% | 16 | 687 | 0.34 | 0.12 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 180.00 | 0.80 | 0.85 | 0.80 | +0.30 | +60.00% | 3 | 957 | 0.35 | 0.09 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 0.59 | 0.62 | 0.47 | +0.08 | +20.52% | 1 | 363 | 0.35 | 0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 0.43 | 0.47 | 0.43 | +0.15 | +53.58% | 34 | 805 | 0.36 | 0.05 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 0.32 | 0.36 | 0.30 | +0.12 | +66.67% | 1 | 166 | 0.36 | 0.04 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 200.00 | 0.25 | 0.27 | 0.26 | +0.08 | +44.45% | 46 | 1,055 | 0.37 | 0.03 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 210.00 | 0.14 | 0.17 | 0.16 | +0.06 | +60.00% | 6 | 387 | 0.39 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 220.00 | 0.09 | 0.11 | 0.11 | +0.04 | +57.15% | 19 | 944 | 0.40 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 852 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 55.00 | 0.01 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.75 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 5/3/2024 4:00:01 PM EST |
| 60.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 294 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:01 PM EST |
| 65.00 | 0.03 | 0.22 | 0.05 | -0.05 | -50.00% | 6 | 382 | 0.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 70.00 | 0.04 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 1,657 | 0.70 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1,265 | 0.60 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 80.00 | 0.09 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 1,901 | 0.62 | -0.01 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 85.00 | 0.14 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1,218 | 0.53 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 90.00 | 0.18 | 0.22 | 0.20 | -0.06 | -23.08% | 1 | 1,446 | 0.50 | -0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 95.00 | 0.24 | 0.27 | 0.34 | 0.00 | 0.00% | 0 | 2,154 | 0.46 | -0.03 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 100.00 | 0.30 | 0.34 | 0.35 | -0.05 | -12.50% | 6 | 2,188 | 0.43 | -0.04 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 105.00 | 0.41 | 0.45 | 0.43 | -0.16 | -27.12% | 17 | 2,564 | 0.40 | -0.06 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 110.00 | 0.59 | 0.64 | 0.62 | -0.27 | -30.34% | 18 | 2,448 | 0.38 | -0.08 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 0.90 | 0.95 | 0.94 | -0.43 | -31.39% | 22 | 3,839 | 0.36 | -0.11 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 1.42 | 1.48 | 1.47 | -0.82 | -35.81% | 49 | 4,925 | 0.35 | -0.14 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 125.00 | 2.24 | 2.31 | 2.31 | -1.04 | -31.05% | 85 | 4,484 | 0.34 | -0.18 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 3.45 | 3.55 | 3.53 | -1.75 | -33.15% | 66 | 4,845 | 0.34 | -0.25 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 5.15 | 5.25 | 5.19 | -2.26 | -30.34% | 234 | 2,074 | 0.34 | -0.32 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 140.00 | 7.25 | 7.40 | 7.35 | -2.55 | -25.76% | 113 | 2,143 | 0.33 | -0.42 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 9.85 | 10.00 | 9.85 | -3.35 | -25.38% | 32 | 819 | 0.33 | -0.51 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 150.00 | 12.80 | 13.60 | 14.63 | 0.00 | 0.00% | 0 | 265 | 0.34 | -0.60 | 0.02 | -0.06 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 155.00 | 15.80 | 16.95 | 16.60 | -9.25 | -35.79% | 1 | 48 | 0.34 | -0.68 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 19.75 | 20.70 | 27.50 | 0.00 | 0.00% | 0 | 62 | 0.33 | -0.74 | 0.01 | -0.05 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 24.00 | 25.55 | 25.50 | +5.35 | +26.56% | 10 | 18 | 0.32 | -0.80 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 28.65 | 29.70 | 29.18 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.84 | 0.01 | -0.04 | 4/4/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 33.10 | 34.05 | 38.13 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 180.00 | 37.85 | 39.25 | 41.90 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 3/11/2024 | 5/3/2024 4:00:01 PM EST |
| 185.00 | 42.70 | 44.30 | 46.25 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 3/12/2024 | 5/3/2024 4:00:01 PM EST |
| 190.00 | 47.45 | 49.10 | 49.55 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 4/1/2024 | 5/3/2024 4:00:01 PM EST |
| 195.00 | 52.80 | 54.15 | 50.60 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.01 | 3/7/2024 | 5/3/2024 4:00:01 PM EST |
| 200.00 | 57.60 | 59.15 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 210.00 | 67.85 | 69.25 | 61.95 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/7/2024 | 5/3/2024 4:00:01 PM EST |
| 220.00 | 77.80 | 79.25 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |