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

Quote for TSM (TAIWAN SEMICOND MNFCG CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TSM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

120.84 

 TAIWAN SEMICOND MNFCG CO       CHANGE

-0.43 

 HIGH 122.43   LOW 120.50   DIVIDEND DATE 2017-06-26 
 OPEN 121.99   CLOSE 121.27   DIVIDEND AMOUNT 0.93 
 BID 0.00   ASK 0.00   YIELD 2.53 
 VOLUME 9,405,160   SPLIT DATE     DATE/TIME: 2021-04-14 
 OPTION VOLUME 125991   IMPLIED VOLATILITY 0.38   HISTORICAL VOL  0.41 
Data used in the screeners below are delayed from March 23, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TSM  114.89    TSM  Apr 16 '21  117.00  3.45  3.45  3.00%    0.37  0
 TSM  114.89    TSM  Apr 16 '21  115.00  4.33  4.33  3.76%    0.37  0
 TSM  114.89    TSM  Apr 16 '21  114.00  4.81  3.92  3.41%    0.37  0
 TSM  114.89    TSM  Apr 16 '21  116.00  3.80  3.80  3.31%    0.37  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TSM  Apr 16 '21  117.00   C  3.45    TSM  Apr 16 '21  117.00   P  5.50    8.95  2.11
 TSM  Apr 16 '21  115.00   C  4.33    TSM  Apr 16 '21  115.00   P  4.30    8.62  0.11
 TSM  Apr 16 '21  114.00   C  4.81    TSM  Apr 16 '21  114.00   P  3.80    8.61  0.89
 TSM  Apr 16 '21  116.00   C  3.80    TSM  Apr 16 '21  116.00   P  4.85    8.65  1.11
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TSM  Apr 16 '21  117.00   P  5.50    TSM  Apr 16 '21  112.00   P  2.88    2.62  5.00
 TSM  Apr 16 '21  117.00   P  5.50    TSM  Apr 16 '21  115.00   P  4.30    1.20  2.00
 TSM  Apr 16 '21  117.00   P  5.50    TSM  Apr 16 '21  114.00   P  3.80    1.70  3.00
 TSM  Apr 16 '21  117.00   P  5.50    TSM  Apr 16 '21  116.00   P  4.85    0.65  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TSM  Apr 16 '21  114.00   C  4.81    TSM  Apr 16 '21  116.00   C  3.80    1.01  2.00
 TSM  Apr 16 '21  114.00   C  4.81    TSM  Apr 16 '21  115.00   C  4.33    0.49  1.00
 TSM  Apr 16 '21  114.00   C  4.81    TSM  Apr 16 '21  117.00   C  3.45    1.36  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TSM  Apr 16 '21  117.00   C  3.45    TSM  Apr 16 '21  114.00   C  4.81    -1.36  3.00
 TSM  Apr 16 '21  115.00   C  4.33    TSM  Apr 16 '21  114.00   C  4.81    -0.49  1.00
 TSM  Apr 16 '21  116.00   C  3.80    TSM  Apr 16 '21  114.00   C  4.81    -1.01  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TSM  Apr 16 '21  113.00   P  3.35    TSM  Apr 16 '21  115.00   P  4.30    -0.95  2.00
 TSM  Apr 16 '21  113.00   P  3.35    TSM  Apr 16 '21  114.00   P  3.80    -0.45  1.00
 TSM  Apr 16 '21  113.00   P  3.35    TSM  Apr 16 '21  116.00   P  4.85    -1.50  3.00
 TSM  Apr 16 '21  114.00   P  3.80    TSM  Apr 16 '21  115.00   P  4.30    -0.50  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TSM  Apr 16 '21  115.00   C  4.33    TSM  Jun 18 '21  115.00   C  7.48    -3.16  2
 TSM  Apr 16 '21  115.00   C  4.33    TSM  Jul 16 '21  115.00   C  8.75    -4.42  3
 TSM  Apr 16 '21  115.00   C  4.33    TSM  Jan 21 '22  115.00   C  14.25    -9.93  9
 TSM  Apr 16 '21  115.00   C  4.33    TSM  Oct 15 '21  115.00   C  11.77    -7.44  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TSM  Apr 16 '21  115.00   P  4.30    TSM  May 21 '21  115.00   P  6.20    -1.90  1
 TSM  Apr 16 '21  115.00   P  4.30    TSM  Oct 15 '21  115.00   P  11.60    -7.30  6
 TSM  Apr 16 '21  115.00   P  4.30    TSM  Jun 18 '21  115.00   P  7.60    -3.30  2
 TSM  Apr 16 '21  115.00   P  4.30    TSM  Jan 21 '22  115.00   P  14.14    -9.84  9
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.