Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

TAIWAN SEMICOND MNFCG CO (TSM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TSM TAIWAN SEMICOND MNFCG CO   0.337 0.313 136.69 -2.15

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 2.65 3.10 2.37 0.00 279 1024  Q   134 TSM 0.15 0.18 0.14 0.00 1418 1888  Q  
TSM 1.96 2.08 2.04 0.00 876 668  Q   135 TSM 0.31 0.36 0.31 0.00 1714 4003  Q  
TSM 1.33 1.40 1.37 0.00 2455 661  Q   136 TSM 0.64 0.68 0.67 0.00 1691 1548  Q  
TSM 0.82 0.86 0.82 0.00 3446 435  Q   137 TSM 1.12 1.17 1.12 0.00 1143 1254  Q  
TSM 0.48 0.53 0.51 0.00 3866 750  Q   138 TSM 1.76 1.85 1.72 0.00 919 1703  Q  
TSM 0.27 0.32 0.30 0.00 2193 973  Q   139 TSM 2.51 2.67 2.63 0.00 256 610  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.00 4.15 3.61 4.30 105 157  W   134 TSM 1.21 1.25 1.25 1.27 349 257  W  
TSM 3.40 3.50 3.52 3.66 255 1498  W   135 TSM 1.57 1.61 1.62 1.62 331 878  W  
TSM 2.84 2.89 2.84 3.07 729 186  W   136 TSM 2.00 2.05 1.99 2.03 200 2503  W  
TSM 2.33 2.39 2.40 2.55 665 221  W   137 TSM 2.49 2.55 2.53 2.51 314 219  W  
TSM 1.91 1.95 1.91 2.09 839 584  W   138 TSM 3.05 3.15 2.97 3.05 144 3116  W  
TSM 1.54 1.58 1.53 1.69 416 217  W   139 TSM 3.65 3.80 3.65 3.64 141 220  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 5.15 5.30 4.90 5.71 10 37  W   134 TSM 2.20 2.29 2.20 1.82 29 152  W  
TSM 4.55 4.75 4.60 5.07 30 179  W   135 TSM 2.61 2.71 2.59 2.17 671 215  W  
TSM 4.05 4.20 4.10 4.48 59 60  W   136 TSM 3.05 3.20 3.11 2.57 394 215  W  
TSM 3.55 3.70 3.60 3.93 127 344  W   137 TSM 3.55 3.70 3.55 3.01 102 197  W  
TSM 3.10 3.25 3.15 3.43 216 347  W   138 TSM 4.10 4.25 4.05 3.50 37 151  W  
TSM 2.70 2.80 2.59 2.97 96 503  W   139 TSM 4.70 4.85 5.00 4.03 22 62  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 7.10 7.20 7.30 7.27 76 189  S   134 TSM 3.95 4.05 4.00 2.01 60 399  S  
TSM 6.55 6.65 6.66 6.62 685 7394  S   135 TSM 4.40 4.50 4.40 2.34 424 4480  S  
TSM 6.05 6.15 5.70 6.00 160 190  S   136 TSM 4.85 5.00 4.91 2.70 111 363  S  
TSM 5.55 5.65 5.68 5.42 299 214  S   137 TSM 5.40 5.50 5.40 3.10 114 178  S  
TSM 5.10 5.20 5.30 4.88 189 2527  S   138 TSM 5.90 6.05 5.93 3.54 22 193  S  
TSM 4.65 4.80 4.65 4.37 105 4520  S   139 TSM 6.50 6.60 6.90 4.01 38 285  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 7.60 8.05 8.00 9.09 3 10  W   134 TSM 4.60 4.75 4.75 1.96 503 101  W  
TSM 7.30 8.25 7.41 8.41 44 38  W   135 TSM 5.05 5.20 5.20 2.25 31 547  W  
TSM 6.50 7.00 6.95 7.76 96 116  W   136 TSM 5.55 5.70 5.70 2.57 14 124  W  
TSM 6.35 6.50 6.28 7.15 100 42  W   137 TSM 6.05 6.20 6.10 2.92 17 119  W  
TSM 5.90 6.05 6.00 6.56 47 329  W   138 TSM 6.60 6.75 6.70 3.31 9 54  W  
TSM 5.45 5.65 5.56 6.01 37 50  W   139 TSM 7.15 7.35 7.30 3.72 41 47  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 7.65 8.90 11.35 11.22 0 2  W   134 TSM 5.10 5.25 5.17 1.76 2 2  W  
TSM 7.65 8.15 7.85 10.52 47 6  W   135 TSM 5.55 5.70 5.70 2.01 5 24  W  
TSM 7.45 7.65 7.50 9.84 6 4  W   136 TSM 6.00 6.20 6.50 2.28 1 1  W  
TSM 7.00 7.15 7.00 9.19 74 1  W   137 TSM 6.55 6.70 5.51 2.58 0 3  W  
TSM 6.45 6.70 6.45 8.56 21 3  W   138 TSM 7.05 7.25 0.00 2.90 0 0  W  
TSM 6.00 6.25 6.20 7.96 7 55  W   139 TSM 7.60 7.80 6.25 3.25 0 5  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 9.15 9.30 9.35 15.86 171 6245  S   135 TSM 6.45 6.60 6.45 1.32 158 2330  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.