Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $170.97 as of 3/11/2025 9:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 55.50 | 57.00 | 54.35 | -9.75 | -15.22% | 6 | 6 | 1.34 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 120.00 | 50.80 | 52.15 | 61.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 125.00 | 45.95 | 47.15 | 48.45 | % | 5 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 130.00 | 40.80 | 42.20 | 51.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.96 | 0.00 | -0.06 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 135.00 | 35.90 | 37.40 | 44.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.94 | 0.00 | -0.08 | 3/3/2025 | 3/11/2025 3:59:53 PM EST |
| 140.00 | 31.40 | 32.30 | 29.40 | -0.45 | -1.51% | 2 | 47 | 0.77 | 0.92 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 145.00 | 26.15 | 27.40 | 28.38 | +1.48 | +5.51% | 36 | 31 | 0.57 | 0.89 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 150.00 | 21.55 | 22.70 | 22.85 | +0.77 | +3.49% | 7 | 96 | 0.58 | 0.86 | 0.01 | -0.13 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 152.50 | 19.55 | 20.85 | % | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.14 | 3/11/2025 3:59:53 PM EST | |||
| 155.00 | 17.35 | 18.15 | 17.21 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.81 | 0.01 | -0.15 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 157.50 | 15.45 | 16.20 | 15.30 | +0.35 | +2.35% | 1 | 4 | 0.51 | 0.79 | 0.01 | -0.15 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 160.00 | 13.50 | 14.15 | 15.00 | +1.50 | +11.12% | 46 | 124 | 0.50 | 0.75 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 162.50 | 11.70 | 12.30 | 12.75 | % | 15 | 0 | 0.49 | 0.71 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 165.00 | 9.55 | 10.95 | 10.33 | +0.63 | +6.50% | 12 | 38 | 0.51 | 0.66 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 167.50 | 7.90 | 9.15 | 9.55 | +1.30 | +15.76% | 5 | 7 | 0.49 | 0.60 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 170.00 | 7.15 | 7.50 | 7.50 | -0.35 | -4.46% | 144 | 286 | 0.47 | 0.54 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 172.50 | 6.05 | 6.25 | 6.41 | +0.11 | +1.75% | 143 | 47 | 0.47 | 0.48 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 175.00 | 4.95 | 5.30 | 5.47 | +0.09 | +1.68% | 408 | 177 | 0.46 | 0.42 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 177.50 | 4.00 | 4.15 | 4.52 | +0.32 | +7.62% | 146 | 17 | 0.46 | 0.36 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 180.00 | 3.05 | 3.45 | 3.25 | -0.08 | -2.41% | 104 | 776 | 0.46 | 0.31 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 182.50 | 2.43 | 2.69 | 2.64 | -0.12 | -4.35% | 75 | 51 | 0.45 | 0.26 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 185.00 | 1.93 | 2.17 | 2.02 | -0.18 | -8.19% | 130 | 949 | 0.45 | 0.22 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 187.50 | 1.48 | 1.59 | 1.82 | +0.12 | +7.06% | 93 | 23 | 0.45 | 0.18 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 190.00 | 1.13 | 1.22 | 1.29 | -0.11 | -7.86% | 281 | 774 | 0.44 | 0.15 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 192.50 | 0.84 | 0.93 | 0.99 | -0.09 | -8.34% | 24 | 10 | 0.44 | 0.12 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 195.00 | 0.62 | 0.70 | 0.70 | -0.11 | -13.58% | 157 | 1,281 | 0.44 | 0.10 | 0.01 | -0.09 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 200.00 | 0.35 | 0.41 | 0.42 | -0.08 | -16.00% | 121 | 3,613 | 0.45 | 0.06 | 0.01 | -0.07 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 205.00 | 0.21 | 0.35 | 0.22 | -0.13 | -37.15% | 168 | 5,878 | 0.47 | 0.04 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 210.00 | 0.10 | 0.19 | 0.15 | -0.05 | -25.00% | 14 | 3,431 | 0.47 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 215.00 | 0.03 | 0.12 | 0.10 | -0.03 | -23.08% | 15 | 461 | 0.47 | 0.02 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 220.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 16 | 538 | 0.50 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 225.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 33 | 264 | 0.52 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 230.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 33 | 838 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 530 | 0.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 1,346 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 191 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/11/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 0.28 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/11/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 0.28 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 0.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.13 | 0.29 | 0.26 | -0.07 | -21.22% | 66 | 284 | 0.91 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 120.00 | 0.19 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 56 | 0.85 | -0.01 | 0.00 | -0.02 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 125.00 | 0.29 | 0.42 | 0.42 | -0.06 | -12.50% | 5 | 91 | 0.80 | -0.02 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 130.00 | 0.31 | 0.52 | 0.48 | -0.14 | -22.59% | 31 | 95 | 0.74 | -0.04 | 0.00 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 135.00 | 0.48 | 0.59 | 0.66 | -0.07 | -9.59% | 20 | 179 | 0.69 | -0.06 | 0.00 | -0.08 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 140.00 | 0.68 | 0.84 | 0.71 | -0.25 | -26.05% | 20 | 506 | 0.64 | -0.08 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 145.00 | 0.91 | 1.05 | 0.90 | -0.37 | -29.14% | 58 | 360 | 0.60 | -0.11 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 150.00 | 1.19 | 1.40 | 1.28 | -0.62 | -32.64% | 246 | 299 | 0.55 | -0.14 | 0.01 | -0.13 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 152.50 | 1.46 | 1.68 | 1.86 | -0.16 | -7.93% | 6 | 29 | 0.54 | -0.16 | 0.01 | -0.14 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 155.00 | 1.90 | 2.15 | 1.72 | -0.85 | -33.08% | 50 | 161 | 0.52 | -0.19 | 0.01 | -0.15 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 157.50 | 2.25 | 2.49 | 2.09 | -1.58 | -43.06% | 7 | 5 | 0.51 | -0.21 | 0.01 | -0.15 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 160.00 | 2.79 | 3.05 | 2.82 | -0.88 | -23.79% | 163 | 612 | 0.50 | -0.25 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 162.50 | 3.55 | 3.75 | 4.37 | -0.30 | -6.43% | 18 | 18 | 0.49 | -0.29 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 165.00 | 4.20 | 4.65 | 3.82 | -1.48 | -27.93% | 85 | 654 | 0.48 | -0.34 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 167.50 | 5.25 | 5.70 | 5.55 | -1.26 | -18.51% | 55 | 15 | 0.48 | -0.40 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 170.00 | 6.25 | 6.80 | 5.90 | -1.49 | -20.17% | 282 | 652 | 0.48 | -0.46 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 172.50 | 7.50 | 7.90 | 7.60 | -2.25 | -22.85% | 73 | 41 | 0.47 | -0.52 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 175.00 | 8.95 | 9.80 | 8.90 | -1.15 | -11.45% | 67 | 3,971 | 0.46 | -0.58 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 177.50 | 9.90 | 11.35 | 12.31 | -1.09 | -8.14% | 34 | 4 | 0.44 | -0.64 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 180.00 | 12.15 | 12.90 | 11.80 | -1.44 | -10.88% | 64 | 997 | 0.45 | -0.69 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 182.50 | 13.85 | 14.45 | 15.60 | -0.67 | -4.12% | 35 | 2 | 0.45 | -0.74 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 185.00 | 15.10 | 17.05 | 14.94 | -4.26 | -22.19% | 1,034 | 1,300 | 0.46 | -0.78 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 187.50 | 17.55 | 19.15 | 19.81 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.82 | 0.02 | -0.13 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 190.00 | 19.45 | 21.40 | 19.10 | -3.51 | -15.53% | 1,026 | 1,389 | 0.42 | -0.85 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 192.50 | 22.25 | 23.00 | 23.07 | -0.78 | -3.27% | 1 | 12 | 0.47 | -0.88 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 195.00 | 24.05 | 26.00 | 23.78 | -2.87 | -10.77% | 7 | 899 | 0.42 | -0.90 | 0.01 | -0.09 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 200.00 | 29.20 | 30.75 | 30.70 | -1.60 | -4.96% | 11 | 270 | 0.46 | -0.94 | 0.01 | -0.07 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 205.00 | 34.05 | 34.80 | 36.01 | -0.75 | -2.04% | 7 | 191 | 0.58 | -0.96 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 210.00 | 38.35 | 40.00 | 41.24 | -1.03 | -2.44% | 1 | 161 | 0.39 | -0.98 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 215.00 | 43.80 | 45.30 | 46.08 | 0.00 | 0.00% | 0 | 140 | 0.82 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 220.00 | 48.75 | 50.05 | 50.90 | 0.00 | 0.00% | 0 | 28 | 0.78 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 225.00 | 53.70 | 55.35 | 55.90 | +31.60 | +130.05% | 1 | 2 | 0.87 | -1.00 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 230.00 | 58.55 | 59.80 | 60.80 | 0.00 | 0.00% | 0 | 26 | 1.01 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 235.00 | 63.45 | 65.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 240.00 | 68.60 | 69.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 245.00 | 73.35 | 75.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 250.00 | 78.20 | 79.95 | 51.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/11/2025 3:59:53 PM EST |
| 255.00 | 83.55 | 84.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 260.00 | 88.70 | 90.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 265.00 | 93.65 | 94.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 270.00 | 98.55 | 100.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 275.00 | 103.65 | 104.95 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 280.00 | 108.65 | 110.25 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 285.00 | 113.60 | 115.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 290.00 | 118.45 | 120.25 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 295.00 | 123.60 | 125.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 300.00 | 128.60 | 129.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 305.00 | 133.60 | 134.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 310.00 | 138.45 | 139.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST |