Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TSM TAIWAN SEMICOND MNFCG CO   0.335 0.314 138.3 1.72
 
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 1.58 2.97 2.60 0.00 770 1174  W   136 TSM 0.00 0.01 0.01 0.00 1381 1390  W  
TSM 0.89 1.75 1.07 0.00 1354 1004  W   137 TSM 0.00 0.01 0.02 0.00 2798 502  W  
TSM 0.06 0.40 0.41 0.00 5679 3181  W   138 TSM 0.00 0.03 0.01 0.00 1228 293  W  
TSM 0.00 0.01 0.01 0.00 4470 824  W   139 TSM 0.15 1.13 1.04 0.00 301 441  W  
TSM 0.00 0.01 0.01 0.00 6884 6584  W   140 TSM 1.00 2.13 2.05 0.00 127 286  W  
TSM 0.00 0.01 0.01 0.00 6056 3322  W   141 TSM 1.79 4.00 2.72 0.00 16 234  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 3.65 4.00 3.95 3.67 420 435  W   136 TSM 1.38 1.53 1.40 1.17 418 584  W  
TSM 3.15 3.30 3.25 3.04 1341 529  W   137 TSM 1.79 1.85 1.78 1.54 833 149  W  
TSM 2.63 2.72 2.75 2.47 964 485  W   138 TSM 2.21 2.35 2.20 1.97 828 134  W  
TSM 2.13 2.25 2.24 1.98 615 769  W   139 TSM 2.75 2.81 2.74 2.48 419 254  W  
TSM 1.75 1.82 1.76 1.56 2883 2033  W   140 TSM 3.30 3.40 3.29 3.06 112 375  W  
TSM 1.38 1.48 1.38 1.21 270 1850  W   141 TSM 3.90 4.10 4.20 3.71 17 196  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.85 5.05 5.05 5.09 90 374  W   136 TSM 2.31 2.47 2.50 1.87 46 55  W  
TSM 4.30 4.45 4.21 4.47 84 506  W   137 TSM 2.72 2.90 2.80 2.25 32 63  W  
TSM 3.75 3.90 3.70 3.90 272 182  W   138 TSM 3.25 3.35 3.45 2.67 28 75  W  
TSM 3.25 3.40 3.25 3.38 115 268  W   139 TSM 3.75 3.90 3.80 3.15 16 50  W  
TSM 2.75 2.96 2.92 2.91 211 320  W   140 TSM 4.30 4.45 4.45 3.67 7 288  W  
TSM 2.42 2.56 2.55 2.49 78 492  W   141 TSM 4.90 5.05 5.12 4.24 10 22  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 5.60 5.95 5.60 6.61 77 181  S   136 TSM 3.05 3.20 3.30 2.15 53 341  S  
TSM 5.20 5.30 5.08 5.98 134 262  S   137 TSM 3.50 3.60 3.64 2.50 101 99  S  
TSM 4.65 4.80 4.55 5.38 179 301  S   138 TSM 3.95 4.05 4.24 2.89 49 126  S  
TSM 4.15 4.30 4.08 4.83 43 226  S   139 TSM 4.45 4.55 4.85 3.32 29 83  S  
TSM 3.65 3.80 3.75 4.31 927 20967  S   140 TSM 5.00 5.10 5.25 3.79 210 4423  S  
TSM 3.15 3.40 3.23 3.83 93 220  S   141 TSM 5.60 5.75 5.80 4.29 13 30  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 6.15 7.45 6.30 8.36 17 113  W   136 TSM 3.75 3.95 3.95 2.15 93 78  W  
TSM 5.60 6.50 6.10 7.70 59 308  W   137 TSM 4.20 4.35 4.45 2.46 188 51  W  
TSM 5.40 5.75 5.58 7.08 45 130  W   138 TSM 4.70 4.85 4.75 2.81 63 65  W  
TSM 4.90 5.30 4.91 6.48 29 838  W   139 TSM 5.20 5.40 8.85 3.19 0 39  W  
TSM 4.60 4.75 4.55 5.92 95 990  W   140 TSM 5.70 5.90 5.70 3.60 5 35  W  
TSM 4.05 4.40 4.08 5.39 56 46  W   141 TSM 6.30 6.65 6.52 4.04 6 154  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 6.70 7.50 6.95 10.41 30 31  W   136 TSM 4.10 4.40 4.30 1.97 59 32  W  
TSM 6.15 7.00 6.45 9.73 29 42  W   137 TSM 4.55 4.85 4.90 2.24 7 14  W  
TSM 5.80 6.35 6.10 9.07 27 64  W   138 TSM 5.05 5.35 5.35 2.53 7 7  W  
TSM 5.35 5.80 5.50 8.44 19 25  W   139 TSM 5.55 5.85 5.72 2.85 2 3  W  
TSM 5.05 5.35 5.01 7.83 182 464  W   140 TSM 6.05 6.40 6.35 3.20 13 84  W  
TSM 4.60 4.90 4.90 7.25 8 163  W   141 TSM 6.60 6.90 8.32 3.58 0 3  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 6.00 8.80 7.05 12.82 0 1  W   136 TSM 2.95 5.50 4.78 1.68 56 20  W  
TSM 6.30 8.15 0.00 12.11 0 0  W   137 TSM 3.60 6.95 5.20 1.90 14 25  W  
TSM 6.30 8.40 6.85 11.42 46 0  W   138 TSM 4.90 7.65 5.44 2.14 5 25  W  
TSM 4.50 6.85 6.12 10.75 2 0  W   139 TSM 4.55 7.25 0.00 2.41 0 0  W  
TSM 4.80 7.00 5.63 10.10 8 11  W   140 TSM 5.40 7.05 6.75 2.70 7 1  W  
TSM 3.50 5.55 5.15 9.48 7 0  W   141 TSM 5.90 7.75 7.49 3.00 2 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 6.60 6.75 6.50 15.88 8956 22727  S   140 TSM 7.55 7.65 7.68 1.62 79 6579  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.