Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $204.05 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 88.60 | 90.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 84.45 | 86.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 125.00 | 79.55 | 80.90 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 130.00 | 74.55 | 76.20 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 135.00 | 69.55 | 71.15 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 140.00 | 64.70 | 66.35 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 145.00 | 59.70 | 61.45 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 2/4/2025 3:59:54 PM EST | |||
| 150.00 | 54.85 | 56.60 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 155.00 | 50.05 | 51.85 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 160.00 | 45.15 | 46.80 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 165.00 | 40.55 | 42.20 | % | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 170.00 | 35.85 | 37.50 | 41.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.90 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 175.00 | 31.30 | 32.55 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 180.00 | 26.85 | 29.00 | 28.36 | -2.55 | -8.25% | 1 | 1 | 0.42 | 0.84 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 185.00 | 23.65 | 24.00 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.79 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 190.00 | 19.75 | 20.35 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.74 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 195.00 | 16.55 | 16.85 | 16.77 | +0.47 | +2.89% | 10 | 18 | 0.42 | 0.67 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 200.00 | 13.45 | 13.75 | 13.95 | +1.70 | +13.88% | 42 | 247 | 0.42 | 0.60 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 205.00 | 10.80 | 11.05 | 11.15 | +1.15 | +11.50% | 16 | 52 | 0.41 | 0.53 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 210.00 | 7.55 | 8.75 | 8.81 | +0.14 | +1.62% | 64 | 25 | 0.41 | 0.46 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 215.00 | 6.55 | 6.80 | 6.60 | +0.40 | +6.46% | 8 | 16 | 0.40 | 0.39 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 220.00 | 4.95 | 5.15 | 5.10 | -0.10 | -1.93% | 2 | 101 | 0.40 | 0.32 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 225.00 | 2.74 | 3.90 | 3.75 | 0.00 | 0.00% | 17 | 24 | 0.40 | 0.26 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 230.00 | 2.71 | 2.87 | 2.75 | +0.20 | +7.85% | 16 | 43 | 0.40 | 0.20 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 235.00 | 2.01 | 2.11 | 2.00 | 0.00 | 0.00% | 7 | 23 | 0.40 | 0.16 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 240.00 | 1.43 | 1.55 | 1.60 | +0.10 | +6.67% | 10 | 37 | 0.40 | 0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 245.00 | 1.02 | 1.14 | 1.07 | -0.13 | -10.84% | 24 | 13 | 0.40 | 0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 250.00 | 0.77 | 0.85 | 0.78 | -0.07 | -8.24% | 19 | 7 | 0.40 | 0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 255.00 | 0.57 | 0.64 | 0.57 | -0.08 | -12.31% | 15 | 5 | 0.41 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 260.00 | 0.41 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 0.97 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 270.00 | 0.02 | 0.50 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 275.00 | 0.01 | 0.44 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 0.37 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.34 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 1.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.61 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 0.01 | 0.44 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 130.00 | 0.01 | 0.47 | 0.23 | -0.03 | -11.54% | 1 | 5 | 0.67 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 0.03 | 0.51 | 0.28 | -0.07 | -20.00% | 3 | 3 | 0.64 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 0.29 | 0.36 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 145.00 | 0.36 | 0.44 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 0.46 | 0.54 | 0.65 | -0.15 | -18.75% | 2 | 4 | 0.56 | -0.03 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 155.00 | 0.60 | 1.08 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.05 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 0.79 | 1.07 | 1.00 | -0.21 | -17.36% | 4 | 10 | 0.51 | -0.06 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 165.00 | 1.05 | 1.55 | 1.11 | -0.37 | -25.00% | 4 | 7 | 0.49 | -0.08 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 1.43 | 1.53 | 1.44 | -0.83 | -36.57% | 8 | 3,006 | 0.47 | -0.10 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 175.00 | 1.93 | 2.06 | 2.14 | -0.96 | -30.97% | 6 | 60 | 0.46 | -0.13 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 180.00 | 2.64 | 2.76 | 2.90 | -1.20 | -29.27% | 5 | 37 | 0.45 | -0.16 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 185.00 | 3.60 | 4.10 | 3.55 | -1.70 | -32.39% | 5 | 97 | 0.44 | -0.21 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 190.00 | 4.85 | 5.05 | 4.90 | -1.85 | -27.41% | 4 | 40 | 0.43 | -0.26 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 195.00 | 6.35 | 6.65 | 6.53 | -1.53 | -18.99% | 6 | 48 | 0.42 | -0.33 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 200.00 | 8.30 | 8.55 | 8.92 | -1.22 | -12.04% | 3 | 32 | 0.42 | -0.40 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 205.00 | 10.60 | 10.95 | 10.85 | -0.89 | -7.59% | 49 | 27 | 0.41 | -0.47 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 210.00 | 12.65 | 14.65 | 16.40 | 0.00 | 0.00% | 0 | 50 | 0.41 | -0.54 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 215.00 | 16.30 | 16.65 | 16.37 | +2.05 | +14.32% | 1 | 9 | 0.40 | -0.61 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 220.00 | 19.75 | 20.15 | 22.30 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.68 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 225.00 | 23.40 | 24.80 | 26.70 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.74 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 230.00 | 27.10 | 28.75 | % | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 235.00 | 31.80 | 33.10 | % | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 240.00 | 35.95 | 37.70 | % | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 245.00 | 40.35 | 41.65 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 250.00 | 45.30 | 47.10 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.05 | 2/4/2025 3:59:54 PM EST | |||
| 255.00 | 50.30 | 52.05 | % | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 260.00 | 55.35 | 57.50 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 265.00 | 59.60 | 61.90 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 270.00 | 64.90 | 67.15 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 275.00 | 69.10 | 71.85 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 280.00 | 74.90 | 76.35 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 285.00 | 80.35 | 81.65 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 290.00 | 85.20 | 86.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 295.00 | 89.85 | 91.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 300.00 | 94.45 | 96.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 305.00 | 99.45 | 101.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 310.00 | 104.25 | 106.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |