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   0.309 0.351 90.86 1.34

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 2.78 2.91 2.81 0.00 97 1880  W   88 TSM 0.00 0.01 0.01 0.00 185 1023  W  
TSM 1.78 1.97 1.88 0.00 236 834  W   89 TSM 0.00 0.01 0.01 0.00 208 929  W  
TSM 0.78 0.97 0.86 0.00 993 2857  W   90 TSM 0.00 0.01 0.01 0.00 730 1321  W  
TSM 0.01 0.05 0.04 0.00 1174 684  W   91 TSM 0.12 0.21 0.16 0.00 354 236  W  
TSM 0.00 0.01 0.02 0.00 1169 2091  W   92 TSM 1.05 1.23 1.10 0.00 41 143  W  
TSM 0.00 0.01 0.01 0.00 268 535  W   93 TSM 2.01 2.23 2.39 0.00 8 73  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 3.35 3.50 3.55 3.47 78 1082  S   88 TSM 0.53 0.58 0.55 0.55 234 517  S  
TSM 2.63 2.72 2.63 2.75 82 556  S   89 TSM 0.77 0.84 0.80 0.84 620 445  S  
TSM 1.97 2.06 1.99 2.12 1243 7767  S   90 TSM 1.10 1.15 1.12 1.21 646 5215  S  
TSM 1.41 1.49 1.46 1.59 718 806  S   91 TSM 1.53 1.61 1.55 1.68 311 511  S  
TSM 0.96 1.02 0.98 1.16 479 1078  S   92 TSM 2.06 2.16 1.83 2.24 16 250  S  
TSM 0.63 0.69 0.64 0.82 366 907  S   93 TSM 2.73 2.82 2.68 2.90 20 118  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 3.95 4.10 4.10 4.24 9 201  W   88 TSM 1.08 1.19 1.11 1.12 22 46  W  
TSM 3.25 3.40 3.40 3.59 41 138  W   89 TSM 1.40 1.49 1.36 1.46 26 181  W  
TSM 2.64 2.77 2.81 2.99 73 554  W   90 TSM 1.76 1.83 1.79 1.87 65 91  W  
TSM 2.08 2.20 2.16 2.47 396 219  W   91 TSM 2.18 2.29 2.00 2.34 19 10  W  
TSM 1.60 1.70 1.72 2.01 57 742  W   92 TSM 2.70 2.81 2.93 2.87 7 33  W  
TSM 1.23 1.30 1.30 1.61 122 132  W   93 TSM 3.30 3.40 3.29 3.47 1 47  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.45 4.60 4.45 4.98 1 128  W   88 TSM 1.54 1.61 1.55 1.51 8 33  W  
TSM 3.80 3.95 3.57 4.35 42 215  W   89 TSM 1.85 1.94 1.93 1.86 4 20  W  
TSM 3.15 3.30 3.20 3.76 24 89  W   90 TSM 2.23 2.30 2.26 2.27 11 38  W  
TSM 2.61 2.72 2.45 3.23 0 48  W   91 TSM 2.67 2.76 2.81 2.73 3 15  W  
TSM 2.14 2.23 2.27 2.75 19 813  W   92 TSM 3.15 3.30 3.21 3.25 3 1  W  
TSM 1.69 1.79 1.76 2.32 30 60  W   93 TSM 3.70 3.85 4.05 3.81 3 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 4.85 5.00 5.11 5.74 7 32  W   88 TSM 1.85 1.97 1.81 1.76 18 54  W  
TSM 4.15 4.35 4.35 5.11 1 19  W   89 TSM 2.18 2.30 2.17 2.12 2 43  W  
TSM 3.55 3.70 3.77 4.52 3 34  W   90 TSM 2.56 2.69 2.60 2.52 5 27  W  
TSM 3.00 3.15 3.26 3.97 14 27  W   91 TSM 3.00 3.15 2.94 2.96 5 0  W  
TSM 2.52 2.63 2.62 3.48 318 145  W   92 TSM 3.50 3.65 3.45 3.45 2 0  W  
TSM 2.07 2.19 2.10 3.02 4 62  W   93 TSM 4.05 4.20 3.96 3.98 2 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 3.90 4.05 4.00 5.31 428 4627  S   90 TSM 3.10 3.20 3.13 2.64 263 9272  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 5.45 5.65 5.55 7.39 5 31  W   88 TSM 2.70 2.84 2.77 1.98 1 41  W  
TSM 4.85 5.00 5.03 6.75 1 32  W   89 TSM 3.05 3.20 3.09 2.31 34 9  W  
TSM 4.25 4.40 4.31 6.15 13 81  W   90 TSM 3.45 3.60 3.48 2.68 22 8  W  
TSM 3.65 3.85 3.97 5.57 4 12  W   91 TSM 3.90 4.05 4.02 3.08 20 1  W  
TSM 3.20 3.35 3.35 5.04 9 48  W   92 TSM 4.35 4.60 4.52 3.51 5 0  W  
TSM 2.73 2.93 2.88 4.54 3 22  W   93 TSM 4.95 5.15 5.15 3.98 0 1  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 5.80 5.95 0.00 8.32 0 0  Q   88 TSM 2.99 3.20 2.96 1.98 27 0  Q  
TSM 5.20 5.35 0.00 7.67 0 0  Q   89 TSM 3.35 3.55 3.90 2.29 0 8  Q  
TSM 4.55 4.75 4.04 7.05 0 3  Q   90 TSM 3.75 3.95 0.00 2.64 0 0  Q  
TSM 4.00 4.20 4.08 6.46 2 5  Q   91 TSM 4.20 4.40 0.00 3.01 0 0  Q  
TSM 3.55 3.70 3.80 5.91 3 20  Q   92 TSM 4.70 4.95 5.35 3.41 0 8  Q  
TSM 3.05 3.25 3.23 5.38 9 0  Q   93 TSM 5.20 5.50 5.95 3.85 0 5  Q  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 5.80 6.00 5.95 10.26 198 7260  S   90 TSM 4.85 5.00 4.92 2.21 160 6583  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.