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   0.333 0.316 141.56 5.33
 
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 2.15 2.98 2.40 0.00 680 940  W   139 TSM 0.00 0.01 0.01 0.00 1628 589  W  
TSM 1.24 2.11 1.60 0.00 5547 4975  W   140 TSM 0.00 0.01 0.01 0.00 1573 411  W  
TSM 0.28 2.13 0.79 0.00 3295 2152  W   141 TSM 0.00 0.03 0.01 0.00 1266 176  W  
TSM 0.01 0.03 0.02 0.00 3584 2147  W   142 TSM 0.38 0.54 0.24 0.00 802 109  W  
TSM 0.00 0.01 0.01 0.00 2331 2261  W   143 TSM 0.96 3.45 1.60 0.00 242 116  W  
TSM 0.00 0.01 0.01 0.00 482 692  W   144 TSM 1.30 4.35 3.10 0.00 9 101  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 4.00 4.15 4.20 3.91 264 493  W   139 TSM 1.35 1.41 1.35 1.15 498 119  W  
TSM 3.40 3.50 3.60 3.26 1168 1029  W   140 TSM 1.74 1.78 1.74 1.50 1086 467  W  
TSM 2.87 2.93 2.82 2.68 887 529  W   141 TSM 2.15 2.22 2.15 1.92 1216 44  W  
TSM 2.35 2.42 2.49 2.17 1113 514  W   142 TSM 2.65 2.72 2.61 2.41 352 99  W  
TSM 1.92 1.99 2.00 1.73 1562 253  W   143 TSM 3.20 3.30 3.25 2.97 81 76  W  
TSM 1.55 1.61 1.53 1.36 757 289  W   144 TSM 3.80 3.95 3.90 3.59 41 38  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 5.10 5.20 5.40 5.36 109 615  S   139 TSM 2.28 2.33 2.35 1.86 111 160  S  
TSM 4.55 4.65 4.55 4.74 1996 20561  S   140 TSM 2.69 2.74 2.80 2.23 349 4444  S  
TSM 4.00 4.10 4.10 4.16 317 411  S   141 TSM 3.10 3.25 3.10 2.65 91 68  S  
TSM 3.50 3.60 3.55 3.62 382 597  S   142 TSM 3.60 3.75 3.71 3.11 63 98  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 6.20 6.35 5.90 6.92 41 929  W   139 TSM 3.15 3.30 3.25 2.15 62 101  W  
TSM 5.60 5.75 5.80 6.28 312 1030  W   140 TSM 3.60 3.70 3.65 2.50 729 98  W  
TSM 5.10 5.25 5.21 5.68 44 112  W   141 TSM 4.05 4.20 4.25 2.88 3 166  W  
TSM 4.60 4.75 4.55 5.12 180 186  W   142 TSM 4.55 4.70 4.30 3.30 16 25  W  
TSM 4.15 4.25 4.15 4.59 330 260  W   143 TSM 5.10 5.25 4.90 3.76 8 31  W  
TSM 3.70 3.85 3.76 4.10 119 104  W   144 TSM 5.65 5.80 6.00 4.25 4 30  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 6.15 7.45 6.85 8.72 8 78  W   139 TSM 3.55 3.70 3.75 2.16 44 10  W  
TSM 5.75 6.35 6.35 8.06 129 686  W   140 TSM 4.00 4.15 4.20 2.47 80 92  W  
TSM 5.30 6.35 5.60 7.43 107 180  W   141 TSM 4.45 4.60 4.50 2.81 8 6  W  
TSM 5.10 5.25 5.10 6.83 20 58  W   142 TSM 4.95 5.10 5.24 3.19 2 10  W  
TSM 4.65 4.80 4.90 6.26 7 69  W   143 TSM 5.50 5.65 11.94 3.59 0 6  W  
TSM 4.20 4.35 4.30 5.72 41 66  W   144 TSM 6.05 6.25 6.45 4.02 18 0  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 7.35 7.60 7.10 10.83 20 69  W   139 TSM 4.10 4.25 4.40 1.99 4 19  W  
TSM 6.45 7.55 6.80 10.14 13 64  W   140 TSM 4.55 4.65 4.51 2.25 13 13  W  
TSM 5.90 6.50 6.48 9.48 22 13  W   141 TSM 5.00 5.15 5.11 2.55 4 8  W  
TSM 5.80 5.95 5.87 8.84 9 21  W   142 TSM 5.50 5.65 9.95 2.86 0 2  W  
TSM 5.30 5.45 5.50 8.23 1 25  W   143 TSM 6.05 6.20 6.13 3.20 1 1  W  
TSM 4.85 5.00 4.85 7.64 33 15  W   144 TSM 6.60 6.75 6.95 3.57 2 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 7.20 8.35 0.00 13.30 0 0  W   139 TSM 4.70 5.10 0.00 1.70 0 0  W  
TSM 7.00 8.20 7.21 12.59 2 1  W   140 TSM 5.10 5.55 5.52 1.92 2 0  W  
TSM 6.40 7.25 7.03 11.89 12 0  W   141 TSM 5.60 5.90 5.80 2.16 2 0  W  
TSM 6.25 6.70 6.20 11.22 6 0  W   142 TSM 6.15 6.55 0.00 2.42 0 0  W  
TSM 5.80 6.25 5.90 10.57 5 0  W   143 TSM 6.65 7.10 7.45 2.70 1 0  W  
TSM 5.40 5.80 5.25 9.93 1 0  W   144 TSM 7.15 7.55 0.00 3.01 0 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 7.80 7.90 8.05 15.43 1023 28780  S   140 TSM 5.60 5.70 5.53 1.54 108 6615  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSM 10.00 10.15 10.30 30.79 742 3430  S   140 TSM 7.25 7.40 7.35 0.35 113 2143  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.