Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $166.00 as of 3/31/2025 10:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.15 | 80.75 | 95.56 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.95 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 95.00 | 74.70 | 75.40 | 82.04 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 70.30 | 70.90 | 67.40 | -13.48 | -16.67% | 5 | 4 | 0.50 | 0.92 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 65.10 | 66.50 | % | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 61.40 | 62.30 | 72.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.90 | 0.00 | -0.03 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 56.95 | 57.95 | % | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 52.85 | 54.20 | 60.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.86 | 0.00 | -0.03 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 48.95 | 49.65 | % | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 45.15 | 46.35 | % | 0 | 0 | 0.43 | 0.82 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 41.70 | 42.65 | 44.45 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.79 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 37.90 | 38.75 | 45.11 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.76 | 0.01 | -0.04 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 34.95 | 35.25 | 48.66 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.73 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 31.75 | 32.85 | 31.67 | 0.00 | 0.00% | 0 | 148 | 0.40 | 0.70 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 28.80 | 29.65 | 26.70 | -7.65 | -22.28% | 1 | 14 | 0.40 | 0.67 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 26.00 | 26.65 | 26.00 | 0.00 | 0.00% | 0 | 47 | 0.39 | 0.63 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 23.40 | 23.75 | 23.41 | -0.47 | -1.97% | 16 | 16 | 0.38 | 0.60 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 21.00 | 21.30 | 21.00 | 0.00 | 0.00% | 92 | 1,147 | 0.38 | 0.56 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 18.80 | 19.10 | 18.76 | -0.24 | -1.27% | 14 | 1,135 | 0.38 | 0.52 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 15.85 | 18.05 | 16.77 | -0.33 | -1.93% | 35 | 660 | 0.37 | 0.49 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 14.95 | 15.20 | 13.08 | -1.67 | -11.33% | 1 | 1,357 | 0.37 | 0.45 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 12.65 | 13.80 | 13.08 | -0.42 | -3.12% | 15 | 2,153 | 0.37 | 0.42 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 10.75 | 12.45 | 11.75 | +0.15 | +1.30% | 6 | 313 | 0.37 | 0.38 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 10.35 | 11.10 | 10.30 | -0.10 | -0.97% | 147 | 5,028 | 0.37 | 0.35 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 8.00 | 8.20 | 8.01 | -0.11 | -1.36% | 5 | 438 | 0.36 | 0.29 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 5.75 | 6.35 | 6.10 | -0.30 | -4.69% | 40 | 1,659 | 0.36 | 0.24 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 4.75 | 4.90 | 4.80 | 0.00 | 0.00% | 5 | 2,564 | 0.36 | 0.20 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 3.65 | 3.80 | 3.70 | -0.06 | -1.60% | 9 | 6,561 | 0.36 | 0.16 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 2.71 | 3.55 | 2.89 | -0.06 | -2.04% | 16 | 202 | 0.36 | 0.13 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 1.99 | 2.26 | 2.14 | -0.36 | -14.40% | 3 | 5,103 | 0.36 | 0.10 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 1.51 | 1.75 | 2.03 | 0.00 | 0.00% | 0 | 5,068 | 0.36 | 0.08 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 1.14 | 1.59 | 1.85 | 0.00 | 0.00% | 0 | 113 | 0.36 | 0.07 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 0.86 | 1.31 | 1.23 | 0.00 | 0.00% | 0 | 2,580 | 0.36 | 0.06 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 0.65 | 1.09 | 1.30 | 0.00 | 0.00% | 0 | 2,677 | 0.37 | 0.05 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 1.38 | 1.84 | 1.68 | 0.00 | 0.00% | 0 | 102 | 0.51 | -0.05 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 95.00 | 1.69 | 1.94 | 1.85 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.06 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 2.05 | 2.30 | 2.51 | +0.16 | +6.81% | 1 | 1,097 | 0.48 | -0.08 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 2.48 | 2.75 | 2.52 | 0.00 | 0.00% | 0 | 54 | 0.47 | -0.09 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 3.20 | 3.30 | 3.68 | +0.23 | +6.67% | 1 | 57 | 0.45 | -0.10 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 3.80 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 78 | 0.44 | -0.12 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 4.55 | 4.70 | 4.70 | -0.06 | -1.27% | 10 | 155 | 0.43 | -0.14 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 5.05 | 5.55 | 5.88 | +0.29 | +5.19% | 44 | 805 | 0.42 | -0.16 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 6.45 | 6.60 | 7.65 | +0.65 | +9.29% | 5 | 97 | 0.42 | -0.18 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 7.60 | 7.80 | 8.60 | +0.66 | +8.32% | 1 | 356 | 0.41 | -0.21 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 8.90 | 9.20 | 10.75 | +1.30 | +13.76% | 21 | 1,332 | 0.41 | -0.24 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 10.05 | 10.75 | 10.70 | -0.17 | -1.57% | 10 | 330 | 0.40 | -0.27 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 11.75 | 12.50 | 12.45 | -0.35 | -2.74% | 201 | 1,880 | 0.39 | -0.30 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 13.70 | 14.40 | 14.75 | -0.04 | -0.27% | 10 | 112 | 0.39 | -0.33 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 15.75 | 16.55 | 18.15 | +0.93 | +5.41% | 17 | 510 | 0.39 | -0.37 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 18.25 | 18.90 | 19.00 | -0.05 | -0.27% | 1,003 | 614 | 0.38 | -0.40 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 20.55 | 21.45 | 21.65 | -0.37 | -1.68% | 13 | 3,244 | 0.38 | -0.44 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 23.25 | 24.15 | 24.93 | +0.51 | +2.09% | 15 | 1,608 | 0.37 | -0.48 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 26.10 | 27.10 | 27.00 | +1.13 | +4.37% | 2 | 1,031 | 0.37 | -0.51 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 29.70 | 31.00 | 32.24 | +1.45 | +4.71% | 1 | 261 | 0.37 | -0.55 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 33.00 | 33.90 | 34.05 | -0.11 | -0.33% | 8 | 348 | 0.37 | -0.58 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 36.40 | 37.90 | 37.33 | 0.00 | 0.00% | 0 | 683 | 0.37 | -0.62 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 39.95 | 41.50 | 41.47 | 0.00 | 0.00% | 0 | 141 | 0.37 | -0.65 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 47.80 | 49.30 | 49.32 | 0.00 | 0.00% | 0 | 100 | 0.36 | -0.71 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 56.05 | 57.55 | 55.05 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.76 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 64.80 | 66.50 | 55.37 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.80 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 74.20 | 75.10 | 66.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.84 | 0.00 | -0.03 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 83.20 | 85.10 | % | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 92.65 | 95.55 | % | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 102.80 | 105.25 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 280.00 | 112.75 | 115.05 | 78.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.01 | 2/18/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 123.40 | 125.30 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 300.00 | 132.45 | 135.30 | 126.51 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |