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   0.365 0.321 91.5 0.72

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 3.10 3.20 2.98 2.74 41 302  W   89 TSM 0.54 0.60 0.58 0.24 114 383  W  
TSM 2.35 2.44 2.42 1.97 164 537  W   90 TSM 0.78 0.86 0.84 0.47 251 1093  W  
TSM 1.71 1.78 1.77 1.33 72 1385  W   91 TSM 1.13 1.20 1.15 0.83 169 287  W  
TSM 1.42 1.49 1.47 1.07 117 229  W   91.5 TSM 1.33 1.39 1.41 1.06 65 155  W  
TSM 1.16 1.23 1.21 0.84 1514 509  W   92 TSM 1.57 1.66 1.59 1.33 82 166  W  
TSM 0.94 1.05 0.95 0.64 750 283  W   92.5 TSM 1.84 1.93 2.12 1.64 98 73  W  
TSM 0.74 0.80 0.68 0.49 540 632  W   93 TSM 2.15 2.24 2.34 1.98 104 141  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 3.70 3.85 3.75 3.46 100 137  W   89 TSM 1.16 1.23 1.27 0.90 4 91  W  
TSM 3.05 3.15 2.86 2.80 54 177  W   90 TSM 1.46 1.53 1.48 1.25 87 262  W  
TSM 2.42 2.50 2.38 2.23 109 280  W   91 TSM 1.86 1.91 1.87 1.67 119 114  W  
TSM 2.14 2.31 2.05 1.97 78 212  W   91.5 TSM 2.05 2.12 2.04 1.91 62 32  W  
TSM 1.87 1.95 1.75 1.73 50 131  W   92 TSM 2.28 2.36 2.33 2.18 14 100  W  
TSM 1.63 1.71 1.56 1.52 47 93  W   92.5 TSM 2.53 2.62 2.71 2.46 15 42  W  
TSM 1.41 1.50 1.34 1.32 23 855  W   93 TSM 2.82 2.90 2.89 2.76 64 124  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.30 4.45 4.15 4.05 6 90  W   89 TSM 1.69 1.79 1.74 1.39 2 23  W  
TSM 3.65 3.75 2.82 3.43 0 55  W   90 TSM 2.03 2.14 2.18 1.76 21 99  W  
TSM 3.05 3.15 3.15 2.87 2 90  W   91 TSM 2.43 2.53 2.56 2.20 24 64  W  
TSM 2.77 2.87 2.86 2.61 1 0  W   91.5 TSM 2.65 2.75 2.78 2.45 21 0  W  
TSM 2.50 2.61 2.50 2.37 7 60  W   92 TSM 2.88 2.99 4.34 2.71 0 24  W  
TSM 2.25 2.37 0.00 2.15 0 0  W   92.5 TSM 3.10 3.25 3.20 2.98 2 0  W  
TSM 2.02 2.12 2.20 1.94 13 71  W   93 TSM 3.40 3.55 3.43 3.27 1 47  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.75 4.85 0.00 4.58 0 0  S   89 TSM 2.33 2.42 2.42 1.76 244 0  S  
TSM 4.10 4.25 4.20 3.98 534 4654  S   90 TSM 2.70 2.80 2.77 2.15 2602 9852  S  
TSM 3.50 3.65 3.57 3.42 7 0  S   91 TSM 3.10 3.25 3.25 2.60 1131 0  S  
TSM 3.20 3.35 3.60 3.17 2 0  S   91.5 TSM 3.35 3.50 3.50 2.84 7 0  S  
TSM 2.98 3.10 2.98 2.92 2 0  S   92 TSM 3.60 3.70 3.65 3.10 1 0  S  
TSM 2.73 2.83 2.80 2.69 1 0  S   92.5 TSM 3.85 4.00 3.95 3.36 6 0  S  
TSM 2.50 2.61 2.50 2.48 2 0  S   93 TSM 4.10 4.25 4.25 3.64 4 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.95 5.15 6.65 5.09 0 2  W   89 TSM 2.61 2.83 4.20 2.06 0 13  W  
TSM 4.35 4.55 4.70 4.49 3 44  W   90 TSM 3.00 3.25 3.19 2.46 5 110  W  
TSM 3.75 3.95 3.16 3.94 0 16  W   91 TSM 3.45 3.65 3.50 2.90 5 117  W  
TSM 3.20 3.40 3.30 3.44 21 17  W   92 TSM 3.90 4.15 3.95 3.39 14 31  W  
TSM 2.73 2.98 3.05 2.98 8 13  W   93 TSM 4.40 4.65 4.70 3.93 3 43  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 5.25 5.60 0.00 5.59 0 0  W   89 TSM 2.97 3.20 3.17 2.30 2 55  W  
TSM 4.65 5.05 4.34 5.00 0 12  W   90 TSM 3.35 3.60 3.48 2.69 4 31  W  
TSM 4.10 4.40 4.16 4.45 1 3  W   91 TSM 3.80 4.05 4.40 3.13 0 5  W  
TSM 3.60 3.90 3.75 3.94 9 24  W   92 TSM 4.25 4.55 4.55 3.62 7 15  W  
TSM 3.10 3.45 3.43 3.47 2 0  W   93 TSM 4.80 5.10 4.65 4.14 0 4  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 5.40 5.85 5.60 6.02 35 1352  S   90 TSM 4.25 4.40 4.31 3.01 77 7762  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.