TSM Option Chain

End of day data from July 1, 2022 for TSM options expiring on July 8, 2022.

Data From

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
|USD |TSM: $77.15 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSM8Jul22P70.00PUT70.00$0.18$0.18 / 64$0.21 / 162,56210246.884565%-0.026561-0.0148630.0158980.007012-0.000457
TSM8Jul22P60.00PUT60.00$0.04$0.03 / 20$0.04 / 222,0885875.973737%-0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P74.00PUT74.00$0.65$0.59 / 126$0.65 / 742,0864538.835648%-0.204115-0.0685040.0732700.032318-0.003546
TSM8Jul22C80.00CALL80.00$0.40$0.40 / 1$0.43 / 341,2524730.957848%0.233712-0.0739670.0792080.0349370.003833
TSM8Jul22P76.00PUT76.00$1.15$1.11 / 48$1.17 / 808321935.552186%-0.383671-0.0922940.0987160.043541-0.006713
TSM8Jul22P77.00PUT77.00$1.57$1.51 / 48$1.57 / 1617965234.291585%-0.485831-0.0963500.1030570.045456-0.008537
TSM8Jul22C78.00CALL78.00$1.05$1.02 / 3$1.08 / 625903532.367922%0.411991-0.0939080.1006100.0443760.006712
TSM8Jul22C77.00CALL77.00$1.52$1.50 / 32$1.58 / 1155382333.445946%0.513776-0.0961550.1030570.0454560.008333
TSM8Jul22C82.00CALL82.00$0.15$0.12 / 116$0.15 / 865119830.400518%0.111514-0.0458590.0490960.0216550.001838
TSM8Jul22C79.00CALL79.00$0.69$0.65 / 3$0.71 / 1374591831.595561%0.316988-0.0859740.0920840.0406160.005183
TSM8Jul22C76.00CALL76.00$2.14$2.12 / 30$2.18 / 14408034.909322%0.615936-0.0920520.0987160.0435410.009939
TSM8Jul22P65.00PUT65.00$0.07$0.02 / 117$0.07 / 340019456.283914%-0.000325-0.0002880.0003080.000136-0.000006
TSM8Jul22P78.00PUT78.00$2.07$2.01 / 15$2.08 / 653567433.131545%-0.587615-0.0940560.1006100.044376-0.010378
TSM8Jul22P75.00PUT75.00$0.83$0.81 / 49$0.87 / 6934323237.085111%-0.287857-0.0824520.0881880.038897-0.005017
TSM8Jul22P85.00PUT85.00$7.90$7.95 / 47$8.20 / 14830245541.587079%-0.973067-0.0146640.0158870.007007-0.018183
TSM8Jul22P72.00PUT72.00$0.35$0.32 / 11$0.36 / 4727017942.599504%-0.084912-0.0375870.0402030.017732-0.001467
TSM8Jul22P80.00PUT80.00$3.45$3.35 / 34$3.45 / 4826738631.698180%-0.765894-0.0740220.0792080.034937-0.013694
TSM8Jul22C81.00CALL81.00$0.23$0.22 / 187$0.24 / 62556030.118452%0.165001-0.0599420.0641810.0283080.002714
TSM8Jul22C85.00CALL85.00$0.03$0.03 / 5$0.04 / 2721162233.402750%0.026540-0.0148430.0158870.0070070.000440
TSM8Jul22C84.00CALL84.00$0.06$0.04 / 37$0.06 / 5420428031.897592%0.044704-0.0227750.0243790.0107530.000740
TSM8Jul22P73.00PUT73.00$0.46$0.44 / 38$0.48 / 661671840.737542%-0.136099-0.0527770.0564490.024898-0.002358
TSM8Jul22P79.00PUT79.00$2.70$2.63 / 21$2.70 / 301129232.196691%-0.682619-0.0860760.0920840.040616-0.012126
TSM8Jul22C83.00CALL83.00$0.08$0.07 / 43$0.09 / 6111118730.960416%0.072149-0.0331920.0355320.0156720.001192
TSM8Jul22P81.00PUT81.00$4.35$4.15 / 107$4.30 / 4810525731.487638%-0.834606-0.0599510.0641810.028308-0.015033
TSM8Jul22C88.00CALL88.00$0.02$0.01 / 26$0.02 / 209658438.329521%0.004330-0.0030720.0032880.0014500.000072
TSM8Jul22C89.00CALL89.00$0.02$0.01 / 5$0.05 / 28932745.081904%0.002184-0.0016590.0017760.0007830.000036
TSM8Jul22C75.00CALL75.00$2.92$2.79 / 34$2.89 / 32871036.135263%0.711749-0.0821630.0881880.0388970.011415
TSM8Jul22P84.00PUT84.00$7.52$7.00 / 5$7.20 / 1737622139.288615%-0.954902-0.0226430.0243790.010753-0.017665
TSM8Jul22P83.00PUT83.00$5.95$6.00 / 53$6.15 / 347644833.518447%-0.927457-0.0331070.0355320.015672-0.016993
TSM8Jul22C90.00CALL90.00$0.02$0.01 / 10$0.02 / 106479543.887288%0.001060-0.0008580.0009180.0004050.000018
TSM8Jul22P82.00PUT82.00$5.10$5.05 / 54$5.25 / 345515933.240294%-0.888093-0.0458210.0490960.021655-0.016128
TSM8Jul22C74.00CALL74.00$3.55$3.55 / 41$3.70 / 10748037.903509%0.795491-0.0681690.0732700.0323180.012667
TSM8Jul22C86.00CALL86.00$0.03$0.02 / 38$0.03 / 74526834.893693%0.015108-0.0092050.0098520.0043460.000251
TSM8Jul22P86.00PUT86.00$9.08$8.95 / 42$9.15 / 642222343.321013%-0.984499-0.0089800.0098520.004346-0.018592
TSM8Jul22C87.00CALL87.00$0.03$0.01 / 16$0.03 / 371611036.830654%0.008252-0.0054420.0058250.0025690.000137
TSM8Jul22P88.00PUT88.00$11.19$10.90 / 30$11.20 / 4197650.508993%-0.995277-0.0027540.0032880.001450-0.019208
TSM8Jul22C50.00CALL50.00$27.04$26.80 / 30$27.25 / 309091.248176%0.9996060.0014560.0000010.0000000.010955
TSM8Jul22P93.00PUT93.00$16.19$15.85 / 31$16.20 / 3364963.862172%-0.9995090.0004590.0001000.000044-0.020374
TSM8Jul22C93.00CALL93.00$0.02$0.05 / 31519360.738751%0.000097-0.0000930.0001000.0000440.000002
TSM8Jul22C92.00CALL92.00$0.03$0.03 / 144412353.753138%0.000223-0.0002030.0002170.0000960.000004
TSM8Jul22P90.00PUT90.00$13.40$12.90 / 33$13.15 / 33416754.395515%-0.998546-0.0004460.0009180.000405-0.019701
TSM8Jul22P87.00PUT87.00$10.45$9.85 / 34$10.20 / 33410544.348979%-0.991354-0.0051700.0058250.002569-0.018924
TSM8Jul22P94.00PUT94.00$17.20$16.85 / 33$17.20 / 3336366.907731%-0.9995650.0005580.0000440.000019-0.020594
TSM8Jul22C91.00CALL91.00$0.01$0.03 / 130211850.921192%0.000496-0.0004260.0004560.0002010.000008
TSM8Jul22P89.00PUT89.00$12.38$11.85 / 33$12.20 / 3325751.114736%-0.997423-0.0012940.0017760.000783-0.019463
TSM8Jul22C98.00CALL98.00$0.01$0.01 / 115761.454153%0.000001-0.0000010.0000010.0000010.000000
TSM8Jul22C97.00CALL97.00$0.01$0.06 / 3113173.885460%0.000002-0.0000030.0000030.0000010.000000
TSM8Jul22C95.00CALL95.00$0.01$0.02 / 94143358.876415%0.000017-0.0000180.0000190.0000080.000000
TSM8Jul22C72.00CALL72.00$6.30$5.20 / 68$5.40 / 501039.354489%0.914694-0.0371580.0402030.0177320.014307
TSM8Jul22C70.00CALL70.00$6.85$7.00 / 33$7.40 / 361144.964565%0.973045-0.0143410.0158980.0070120.014880
TSM8Jul22P55.00PUT55.00$0.01$0.03 / 181097.093283%-0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P50.00PUT50.00$0.01$0.02 / 3910115.881462%-0.0000010.0000000.0000010.0000000.000000
TSM8Jul22C135.00CALL135.00$0.06 / 3900156.520853%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P135.00PUT135.00$57.70 / 36$58.45 / 3000173.873380%-0.9996060.0025130.0000010.000000-0.029578
TSM8Jul22C130.00CALL130.00$0.08 / 3000152.959097%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P130.00PUT130.00$52.80 / 30$53.45 / 5400171.705427%-0.9996060.0022800.0000010.000000-0.028483
TSM8Jul22C125.00CALL125.00$0.06 / 3100138.121091%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P125.00PUT125.00$47.75 / 30$48.40 / 4400153.387395%-0.9996060.0020460.0000010.000000-0.027387
TSM8Jul22C120.00CALL120.00$0.02$0.02 / 29012112.972553%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P120.00PUT120.00$42.70 / 35$43.45 / 7500142.370718%-0.9996060.0018130.0000010.000000-0.026292
TSM8Jul22C115.00CALL115.00$0.02$0.02 / 13103103.447092%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P115.00PUT115.00$37.75 / 30$38.35 / 3800126.638049%-0.9996060.0015790.0000010.000000-0.025196
TSM8Jul22C110.00CALL110.00$0.01$0.06 / 58015106.567871%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P110.00PUT110.00$32.70 / 35$33.35 / 3000110.001676%-0.9996060.0013460.0000010.000000-0.024101
TSM8Jul22C105.00CALL105.00$0.02$0.01 / 93013076.782565%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P105.00PUT105.00$21.50$27.75 / 30$28.45 / 3000108.593886%-0.9996060.0011120.0000010.000000-0.023005
TSM8Jul22C103.00CALL103.00$0.02$0.02 / 8202078.159958%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P103.00PUT103.00$18.50$25.75 / 30$26.35 / 300096.422355%-0.9996060.0010190.0000010.000000-0.022567
TSM8Jul22C102.00CALL102.00$0.01$0.06 / 3302087.187131%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P102.00PUT102.00$17.60$24.75 / 30$25.35 / 300093.689159%-0.9996060.0009720.0000010.000000-0.022348
TSM8Jul22C101.00CALL101.00$0.03$0.06 / 3303784.609200%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P101.00PUT101.00$17.65$23.80 / 34$24.30 / 310090.916682%-0.9996060.0009260.0000010.000000-0.022129
TSM8Jul22C100.00CALL100.00$0.01$0.01 / 1037265.987802%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P100.00PUT100.00$13.17$22.80 / 30$23.20 / 300179.257359%-0.9996060.0008790.0000010.000000-0.021910
TSM8Jul22C99.00CALL99.00$0.03$0.06 / 3602979.330576%0.0000010.0000000.0000010.0000000.000000
TSM8Jul22P99.00PUT99.00$11.86$21.80 / 33$22.25 / 330081.418985%-0.9996060.0008320.0000010.000000-0.021691
TSM8Jul22P98.00PUT98.00$12.09$20.80 / 32$21.25 / 330778.603111%-0.9996050.0007840.0000010.000001-0.021471
TSM8Jul22P97.00PUT97.00$11.00$19.80 / 33$20.40 / 6002185.269752%-0.9996040.0007360.0000030.000001-0.021252
TSM8Jul22C96.00CALL96.00$0.01$0.01 / 3034256.783025%0.000007-0.0000070.0000080.0000030.000000
TSM8Jul22P96.00PUT96.00$14.20$18.85 / 31$19.20 / 330172.848524%-0.9996000.0006850.0000080.000003-0.021033
TSM8Jul22P95.00PUT95.00$13.40$17.85 / 32$18.20 / 3106369.904234%-0.9995900.0006280.0000190.000008-0.020814
TSM8Jul22C94.00CALL94.00$0.02$0.06 / 5013765.369239%0.000041-0.0000410.0000440.0000190.000001
TSM8Jul22P92.00PUT92.00$5.80$14.85 / 33$15.20 / 3301060.763881%-0.9993830.0003020.0002170.000096-0.020153
TSM8Jul22P91.00PUT91.00$9.26$13.85 / 33$14.20 / 3105157.609624%-0.9991110.0000330.0004560.000201-0.019929
TSM8Jul22C73.00CALL73.00$8.69$4.35 / 113$4.55 / 105015039.132917%0.863508-0.0523950.0564490.0248980.013636
TSM8Jul22C65.00CALL65.00$11.80 / 37$12.25 / 310051.873182%0.9992820.0004680.0003080.0001360.014236
TSM8Jul22C60.00CALL60.00$16.80 / 30$17.25 / 300086.626099%0.9996060.0009890.0000010.0000000.013146
TSM8Jul22C55.00CALL55.00$21.85 / 33$22.20 / 3400107.252894%0.9996060.0012220.0000010.0000000.012050
TSM8Jul22C45.00CALL45.00$31.75 / 30$32.30 / 3000150.058546%0.9996060.0016890.0000010.0000000.009859
TSM8Jul22P45.00PUT45.00$0.01$0.01 / 5010131.665710%-0.0000010.0000000.0000010.0000000.000000