TSM Option Chain

End of day data from December 2, 2022 for TSM options expiring on December 2, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
|USD |TSM: $81.86 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSM2Dec22C82.00CALL82.00$0.01$0.01 / 152,1651,0586.400373%0.424026-0.3719690.2075220.0167310.000932
TSM2Dec22C82.50CALL82.50$0.01$0.01 / 191,50079212.229832%0.324751-0.3413390.1906310.0153690.000715
TSM2Dec22C83.00CALL83.00$0.01$0.01 / 441,1532,40017.557391%0.237083-0.2927270.1636100.0131910.000523
TSM2Dec22C81.50CALL81.50$0.15$0.05 / 1$0.29 / 2341,0462755.982201%0.529037-0.3783860.2108040.0169950.001161
TSM2Dec22P81.50PUT81.50$0.04$0.08 / 1,4918921,0567.616857%-0.470916-0.3726880.2108040.016995-0.001072
TSM2Dec22P81.00PUT81.00$0.01$0.01 / 106877609.259368%-0.367286-0.3532820.1995620.016089-0.000834
TSM2Dec22C84.00CALL84.00$0.01$0.01 / 1796152,60127.454367%0.108683-0.1765250.0987690.0079630.000240
TSM2Dec22P82.00PUT82.00$0.30$0.21 / 56$0.49 / 3360170310.801318%-0.575928-0.3662130.2075220.016731-0.001314
TSM2Dec22P80.00PUT80.00$0.01$0.01 / 293972,12420.318204%-0.190464-0.2553510.1439930.011609-0.000431
TSM2Dec22C85.00CALL85.00$0.01$0.01 / 1472254,12536.739908%0.040468-0.0823200.0460910.0037160.000090
TSM2Dec22C81.00CALL81.00$0.60$0.50 / 30$0.72 / 9717676211.476583%0.632668-0.3589220.1995620.0160890.001385
TSM2Dec22P77.00PUT77.00$0.01$0.01 / 21461,38250.382623%-0.005722-0.0153500.0086370.000696-0.000013
TSM2Dec22C83.50CALL83.50$0.01$0.01 / 5214287622.602512%0.164677-0.2348750.1313540.0105900.000364
TSM2Dec22C87.00CALL87.00$0.01$0.01 / 113474654.153498%0.002972-0.0085770.0048060.0003870.000007
TSM2Dec22C80.00CALL80.00$1.55$1.49 / 87$1.78 / 4711272,03622.981767%0.809490-0.2608750.1439930.0116090.001760
TSM2Dec22P82.50PUT82.50$0.88$0.69 / 292$0.99 / 5812246919.591450%-0.675203-0.3355240.1906310.015369-0.001545
TSM2Dec22P79.00PUT79.00$0.01$0.01 / 23822,21030.614775%-0.077791-0.1368960.0771150.006217-0.000176
TSM2Dec22P78.00PUT78.00$0.01$0.01 / 62412,78740.582927%-0.024367-0.0538370.0303070.002443-0.000055
TSM2Dec22P83.00PUT83.00$1.23$1.20 / 424$1.55 / 1784040826.706722%-0.762871-0.2868540.1636100.013191-0.001751
TSM2Dec22C86.00CALL86.00$0.01$0.01 / 58341,36645.607973%0.012192-0.0299530.0167780.0013530.000027
TSM2Dec22C69.00CALL69.00$12.45$12.45 / 87$12.75 / 23731228155.774615%0.999953-0.0042420.0000010.0000000.001890
TSM2Dec22C66.00CALL66.00$15.60$15.45 / 75$15.85 / 1402879185.523481%0.999953-0.0038920.0000010.0000000.001808
TSM2Dec22C75.00CALL75.00$7.03$6.50 / 20$6.75 / 2362717369.808008%0.999831-0.0053930.0002540.0000210.002054
TSM2Dec22C65.00CALL65.00$16.87$16.45 / 98$16.85 / 12424239197.261103%0.999953-0.0037760.0000010.0000000.001781
TSM2Dec22P84.00PUT84.00$2.42$2.28 / 193$2.58 / 1182318236.570533%-0.891270-0.1705350.0987690.007963-0.002061
TSM2Dec22C77.00CALL77.00$4.80$4.50 / 33$4.80 / 2222137761.242435%0.994232-0.0205240.0086370.0006960.002096
TSM2Dec22C68.00CALL68.00$13.43$13.45 / 53$13.80 / 11721128139.449848%0.999953-0.0041260.0000010.0000000.001863
TSM2Dec22C67.00CALL67.00$14.52$14.35 / 60$14.85 / 13021110179.358882%0.999953-0.0040090.0000010.0000000.001835
TSM2Dec22P85.00PUT85.00$3.35$3.20 / 527$3.50 / 461923749.723616%-0.959485-0.0762140.0460910.003716-0.002239
TSM2Dec22C88.00CALL88.00$0.01$0.01 / 1471771262.432972%0.000587-0.0019490.0010920.0000880.000001
TSM2Dec22C74.00CALL74.00$7.47$7.45 / 54$7.70 / 62156797.966462%0.999943-0.0048700.0000260.0000020.002027
TSM2Dec22C72.00CALL72.00$9.75$9.45 / 18$9.70 / 1221551120.970188%0.999953-0.0045920.0000010.0000000.001972
TSM2Dec22C70.00CALL70.00$11.75$11.45 / 144$11.75 / 8214339144.111293%0.999953-0.0043590.0000010.0000000.001918
TSM2Dec22C60.00CALL60.00$21.87$21.45 / 22$21.75 / 521372265.708154%0.999953-0.0031930.0000010.0000000.001644
TSM2Dec22C79.00CALL79.00$2.60$2.48 / 103$2.74 / 2321162739.245922%0.922162-0.1423030.0771150.0062170.001988
TSM2Dec22P86.00PUT86.00$4.35$4.10 / 16$4.60 / 42101754.324543%-0.987761-0.0237300.0167780.001353-0.002329
TSM2Dec22P83.50PUT83.50$1.89$1.68 / 462$2.02 / 1271015533.337794%-0.835276-0.2289430.1313540.010590-0.001924
TSM2Dec22C92.00CALL92.00$0.01$0.01 / 22828193.505361%0.000001-0.0000010.0000010.0000000.000000
TSM2Dec22P72.00PUT72.00$0.01$0.01 / 6381,43398.769110%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C71.00CALL71.00$10.61$10.40 / 177$10.85 / 986120109.166588%0.999953-0.0044750.0000010.0000000.001945
TSM2Dec22C63.00CALL63.00$18.60$18.35 / 42$18.90 / 68681192.160910%0.999953-0.0035430.0000010.0000000.001726
TSM2Dec22P59.00PUT59.00$0.01$0.04 / 306438273.498608%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C90.00CALL90.00$0.01$0.01 / 182511,16378.334749%0.000012-0.0000520.0000290.0000020.000000
TSM2Dec22C76.00CALL76.00$5.65$5.45 / 5$5.80 / 7154960.044678%0.998966-0.0081920.0017630.0001420.002080
TSM2Dec22P75.00PUT75.00$0.01$0.01 / 51952,02869.755810%-0.000123-0.0004520.0002540.0000210.000000
TSM2Dec22P61.00PUT61.00$0.01$0.01 / 105228210.678225%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C78.00CALL78.00$3.67$3.45 / 50$3.75 / 119448751.390166%0.975587-0.0591280.0303070.0024430.002082
TSM2Dec22C73.00CALL73.00$8.88$8.50 / 34$8.75 / 575419689.385365%0.999953-0.0047110.0000020.0000000.002000
TSM2Dec22C89.00CALL89.00$0.01$0.01 / 45334170.484744%0.000094-0.0003540.0001990.0000160.000000
TSM2Dec22C64.00CALL64.00$17.86$17.45 / 76$17.90 / 1473211225.412055%0.999953-0.0036590.0000010.0000000.001753
TSM2Dec22P76.00PUT76.00$0.01$0.01 / 138261860.092000%-0.000987-0.0031340.0017630.000142-0.000002
TSM2Dec22P73.00PUT73.00$0.01$0.01 / 30231189.073750%-0.000001-0.0000030.0000020.0000000.000000
TSM2Dec22C62.00CALL62.00$19.84$19.45 / 40$19.85 / 1682140233.266194%0.999953-0.0034260.0000010.0000000.001698
TSM2Dec22C61.00CALL61.00$20.62$20.45 / 26$20.95 / 1552128277.951937%0.999953-0.0033100.0000010.0000000.001671
TSM2Dec22P60.00PUT60.00$0.01$0.01 / 202106221.548248%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C59.00CALL59.00$22.68$22.40 / 44$22.85 / 51242236.914735%0.999953-0.0030770.0000010.0000000.001616
TSM2Dec22P100.00PUT100.00$18.20$18.05 / 20$18.65 / 3811171.235803%-0.9999530.0078540.0000010.000000-0.002739
TSM2Dec22C95.00CALL95.00$0.01$0.01 / 6214,885115.141261%0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P74.00PUT74.00$0.01$0.01 / 41130279.409449%-0.000011-0.0000460.0000260.0000020.000000
TSM2Dec22P65.00PUT65.00$0.01$0.01 / 1011,736168.536786%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C58.00CALL58.00$23.48$23.40 / 30$24.00 / 4216319.601866%0.999953-0.0029600.0000010.0000000.001589
TSM2Dec22C57.00CALL57.00$24.84$24.35 / 10$24.90 / 43111260.317224%0.999953-0.0028440.0000010.0000000.001561
TSM2Dec22C56.00CALL56.00$25.64$25.25 / 1$25.90 / 3014318.628899%0.999953-0.0027270.0000010.0000000.001534
TSM2Dec22C110.00CALL110.00$0.01$0.01 / 1207208.997320%0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P110.00PUT110.00$27.95 / 3$28.85 / 3000223.652603%-0.9999530.0090190.0000010.000000-0.003013
TSM2Dec22C105.00CALL105.00$0.02$0.01 / 10158179.905270%0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P105.00PUT105.00$23.15 / 17$23.70 / 4400213.664827%-0.9999530.0084360.0000010.000000-0.002876
TSM2Dec22C100.00CALL100.00$0.01$0.01 / 1500597148.762102%0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P95.00PUT95.00$15.40$13.00 / 31$13.75 / 4100111.051032%-0.9999530.0072710.0000010.000000-0.002602
TSM2Dec22C94.00CALL94.00$0.01$0.01 / 22073108.065943%0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P94.00PUT94.00$12.15 / 17$12.60 / 3900125.272382%-0.9999530.0071550.0000010.000000-0.002575
TSM2Dec22C93.00CALL93.00$0.01$0.01 / 22051100.857215%0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P93.00PUT93.00$11.05 / 13$11.60 / 4900127.960209%-0.9999530.0070380.0000010.000000-0.002548
TSM2Dec22P92.00PUT92.00$10.05$10.05 / 45$10.60 / 3600119.099114%-0.9999530.0069210.0000010.000000-0.002520
TSM2Dec22C91.00CALL91.00$0.01$0.01 / 28010886.003347%0.000001-0.0000060.0000030.0000000.000000
TSM2Dec22P91.00PUT91.00$9.25$9.15 / 13$9.65 / 600191.817537%-0.9999520.0067990.0000030.000000-0.002493
TSM2Dec22P90.00PUT90.00$7.62$8.00 / 3$8.70 / 3100100.746498%-0.9999410.0066370.0000290.000002-0.002465
TSM2Dec22P89.00PUT89.00$6.80$7.15 / 20$7.65 / 300375.331366%-0.9998590.0062180.0001990.000016-0.002438
TSM2Dec22P88.00PUT88.00$5.10$6.15 / 13$6.50 / 50012281.392433%-0.9993660.0045070.0010920.000088-0.002409
TSM2Dec22P87.00PUT87.00$6.95$5.10 / 6$5.65 / 4504064.093083%-0.996982-0.0022380.0048060.000387-0.002377
TSM2Dec22P71.00PUT71.00$0.01$0.01 / 630100108.513190%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P70.00PUT70.00$0.01$0.01 / 1340539118.311021%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P69.00PUT69.00$0.01$0.01 / 360192128.179689%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P68.00PUT68.00$0.01$0.01 / 320892138.127491%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P67.00PUT67.00$0.01$0.01 / 270268148.166446%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P66.00PUT66.00$0.01$0.01 / 280180158.299499%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P64.00PUT64.00$0.01$0.01 / 100106178.884585%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P63.00PUT63.00$0.02$0.01 / 10056189.355004%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P62.00PUT62.00$0.01$0.01 / 100625199.947933%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P58.00PUT58.00$0.01$0.05 / 300232294.980252%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P57.00PUT57.00$0.01$0.01 / 10267255.081303%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22P56.00PUT56.00$0.01$0.05 / 300368321.784280%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C55.00CALL55.00$14.90$26.15 / 3$27.05 / 3002332.357089%0.999953-0.0026110.0000010.0000000.001507
TSM2Dec22P55.00PUT55.00$0.01$0.04 / 300240325.827952%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C54.00CALL54.00$8.50$27.25 / 1$28.10 / 3006360.151800%0.999953-0.0024940.0000010.0000000.001479
TSM2Dec22P54.00PUT54.00$0.03$0.11 / 40055391.334855%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C53.00CALL53.00$28.10 / 3$29.10 / 3000360.490148%0.999953-0.0023780.0000010.0000000.001452
TSM2Dec22P53.00PUT53.00$0.03$0.11 / 30023406.859673%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C52.00CALL52.00$29.15 / 3$30.10 / 3000322.343828%0.999953-0.0022610.0000010.0000000.001424
TSM2Dec22P52.00PUT52.00$0.03$0.06 / 300204387.235632%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C51.00CALL51.00$30.15 / 8$31.15 / 3000378.925080%0.999953-0.0021450.0000010.0000000.001397
TSM2Dec22P51.00PUT51.00$0.01$0.11 / 30090438.688449%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C50.00CALL50.00$31.15 / 3$32.05 / 3000404.544819%0.999953-0.0020280.0000010.0000000.001370
TSM2Dec22P50.00PUT50.00$0.01$0.11 / 30050455.023411%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C49.00CALL49.00$32.20 / 3$32.90 / 3000419.770437%0.999953-0.0019120.0000010.0000000.001342
TSM2Dec22P49.00PUT49.00$0.04$0.11 / 30019471.654505%-0.0000010.0000000.0000010.0000000.000000
TSM2Dec22C45.00CALL45.00$36.20 / 10$36.90 / 3000444.996567%0.999953-0.0014460.0000010.0000000.001233
TSM2Dec22P45.00PUT45.00$0.01$0.01 / 60150407.182687%-0.0000010.0000000.0000010.0000000.000000