Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $220.25 as of 1/22/2025 8:11:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 108.55 | 110.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 103.70 | 105.45 | 94.60 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 98.50 | 100.35 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 93.60 | 95.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 88.50 | 90.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 83.70 | 85.60 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 78.55 | 80.40 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 73.70 | 75.50 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 68.60 | 70.60 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 63.85 | 65.70 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 58.85 | 60.65 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 54.00 | 56.70 | 40.55 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.07 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 49.40 | 51.45 | 47.48 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.94 | 0.00 | -0.08 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 44.50 | 46.00 | 31.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.00 | -0.08 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 39.85 | 41.25 | 41.07 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.92 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 35.00 | 36.45 | 29.95 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.90 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 30.55 | 31.80 | 31.76 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.88 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 25.05 | 27.90 | 21.85 | 0.00 | 0.00% | 0 | 208 | 0.35 | 0.86 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 21.95 | 23.00 | 20.70 | 0.00 | 0.00% | 0 | 125 | 0.36 | 0.82 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 17.65 | 19.45 | 19.45 | 0.00 | 0.00% | 0 | 143 | 0.33 | 0.77 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 14.25 | 15.70 | 15.45 | 0.00 | 0.00% | 0 | 77 | 0.32 | 0.70 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 11.65 | 12.60 | 11.80 | 0.00 | 0.00% | 0 | 164 | 0.33 | 0.61 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 8.85 | 11.05 | 9.65 | 0.00 | 0.00% | 0 | 257 | 0.33 | 0.52 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 6.95 | 7.70 | 7.60 | 0.00 | 0.00% | 0 | 279 | 0.33 | 0.43 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 4.55 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 238 | 0.32 | 0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 3.05 | 4.25 | 3.71 | 0.00 | 0.00% | 0 | 243 | 0.33 | 0.27 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 2.71 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 198 | 0.33 | 0.21 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 1.78 | 2.27 | 2.17 | 0.00 | 0.00% | 0 | 105 | 0.34 | 0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 1.34 | 1.81 | 1.62 | 0.00 | 0.00% | 0 | 60 | 0.34 | 0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 0.81 | 1.16 | 1.09 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.48 | 0.99 | 0.66 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 0.05 | 0.67 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.06 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.19 | 0.81 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 0.12 | 0.61 | 0.82 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.04 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.01 | 1.27 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 285.00 | 0.05 | 1.25 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 295.00 | 0.01 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 1.13 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 305.00 | 0.00 | 1.12 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.21 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.23 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.24 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.02 | 2.26 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 0.01 | 0.72 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.01 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.11 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 219 | 0.55 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.10 | 1.56 | 0.27 | 0.00 | 0.00% | 0 | 25 | 0.67 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.23 | 0.97 | 1.15 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.03 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.21 | 0.62 | 0.36 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.30 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 66 | 0.46 | -0.06 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.45 | 0.77 | 0.56 | 0.00 | 0.00% | 0 | 1,589 | 0.43 | -0.07 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.70 | 1.05 | 0.78 | 0.00 | 0.00% | 0 | 239 | 0.41 | -0.08 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.67 | 1.21 | 1.03 | 0.00 | 0.00% | 0 | 252 | 0.39 | -0.10 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 0.96 | 1.67 | 1.39 | 0.00 | 0.00% | 0 | 2,763 | 0.37 | -0.12 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 1.35 | 2.01 | 1.93 | 0.00 | 0.00% | 0 | 131 | 0.36 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 2.32 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 334 | 0.35 | -0.18 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 3.45 | 4.15 | 3.40 | 0.00 | 0.00% | 0 | 299 | 0.35 | -0.23 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 4.50 | 5.30 | 4.87 | 0.00 | 0.00% | 0 | 156 | 0.34 | -0.30 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 5.45 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 330 | 0.35 | -0.39 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 8.45 | 10.65 | 8.75 | 0.00 | 0.00% | 0 | 69 | 0.33 | -0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 11.15 | 13.45 | 11.75 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.57 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 14.40 | 16.85 | 19.50 | 0.00 | 0.00% | 0 | 37 | 0.33 | -0.65 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 18.05 | 20.50 | % | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 22.65 | 25.00 | 22.23 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.79 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 26.05 | 28.65 | 26.50 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.83 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 31.35 | 33.45 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 255.00 | 36.20 | 37.55 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 260.00 | 40.90 | 42.45 | 55.67 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.92 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 44.90 | 47.45 | 46.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 49.25 | 52.40 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 275.00 | 55.40 | 56.85 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 60.55 | 62.25 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 285.00 | 65.20 | 67.10 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 70.35 | 72.20 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 295.00 | 75.30 | 77.15 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 300.00 | 80.10 | 82.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 305.00 | 84.75 | 87.35 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 310.00 | 90.30 | 92.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |