Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $198.24 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 82.15 | 84.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 77.60 | 79.35 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 72.15 | 74.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 67.15 | 69.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 62.20 | 64.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 57.70 | 59.50 | 65.10 | 0.00 | 0.00% | 0 | 20 | 1.06 | 1.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 52.80 | 54.40 | 52.89 | % | 7 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 150.00 | 48.15 | 49.50 | 50.01 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.99 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 43.00 | 44.55 | 53.76 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.98 | 0.00 | -0.07 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 38.50 | 39.65 | 40.32 | 0.00 | 0.00% | 0 | 52 | 0.75 | 0.97 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 33.00 | 34.70 | 37.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.95 | 0.00 | -0.11 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 28.05 | 29.85 | 35.00 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.93 | 0.01 | -0.13 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 23.20 | 24.65 | 22.55 | -3.95 | -14.91% | 1 | 20 | 0.49 | 0.91 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 177.50 | 21.00 | 22.25 | 20.35 | -5.21 | -20.39% | 1 | 3 | 0.47 | 0.89 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 18.90 | 19.95 | 19.40 | -1.41 | -6.78% | 9 | 19 | 0.40 | 0.87 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 182.50 | 16.75 | 17.95 | 21.01 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.85 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 14.40 | 16.05 | 15.10 | -1.75 | -10.39% | 2 | 37 | 0.45 | 0.82 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 187.50 | 12.85 | 13.60 | 13.37 | -1.23 | -8.43% | 9 | 1 | 0.40 | 0.78 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 10.35 | 11.70 | 11.47 | -1.08 | -8.61% | 21 | 160 | 0.41 | 0.73 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 192.50 | 9.55 | 9.85 | 9.18 | -1.37 | -12.99% | 41 | 17 | 0.41 | 0.68 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 7.95 | 8.20 | 7.20 | -1.80 | -20.00% | 123 | 112 | 0.40 | 0.61 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 197.50 | 6.55 | 6.75 | 6.30 | -1.05 | -14.29% | 384 | 38 | 0.39 | 0.55 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 5.25 | 5.45 | 5.40 | -0.65 | -10.75% | 239 | 1,200 | 0.39 | 0.48 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 202.50 | 4.15 | 4.35 | 4.00 | -0.80 | -16.67% | 368 | 127 | 0.39 | 0.41 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 205.00 | 3.25 | 3.40 | 3.35 | -0.40 | -10.67% | 1,649 | 476 | 0.38 | 0.35 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 207.50 | 2.51 | 2.62 | 2.57 | -0.48 | -15.74% | 208 | 143 | 0.38 | 0.29 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 1.90 | 2.00 | 1.98 | -0.32 | -13.92% | 541 | 2,760 | 0.38 | 0.24 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 212.50 | 1.43 | 1.52 | 1.35 | -0.45 | -25.00% | 96 | 65 | 0.38 | 0.19 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 215.00 | 1.06 | 1.13 | 1.08 | -0.26 | -19.41% | 426 | 825 | 0.38 | 0.15 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 217.50 | 0.78 | 0.84 | 0.74 | -0.27 | -26.74% | 68 | 59 | 0.38 | 0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 0.58 | 0.62 | 0.62 | -0.11 | -15.07% | 336 | 4,304 | 0.38 | 0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 222.50 | 0.42 | 0.47 | 0.38 | -0.15 | -28.31% | 8 | 21 | 0.38 | 0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 225.00 | 0.31 | 0.35 | 0.34 | -0.07 | -17.08% | 103 | 705 | 0.39 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 0.17 | 0.20 | 0.17 | -0.10 | -37.04% | 110 | 554 | 0.39 | 0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 235.00 | 0.10 | 0.13 | 0.10 | -0.16 | -61.54% | 59 | 220 | 0.41 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 0.06 | 0.09 | 0.07 | -0.05 | -41.67% | 4 | 191 | 0.43 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 245.00 | 0.01 | 0.10 | 0.07 | -0.02 | -22.23% | 48 | 120 | 0.47 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 0.01 | 0.30 | 0.04 | -0.03 | -42.86% | 2 | 261 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 129 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 265.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 275.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.29 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.29 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 0.29 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.29 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 0.29 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.29 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 69 | 0.87 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 0.03 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 64 | 0.72 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 1 | 69 | 0.71 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 0.12 | 0.15 | 0.13 | +0.02 | +18.19% | 72 | 99 | 0.67 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 5 | 100 | 0.64 | -0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.24 | 0.27 | 0.25 | +0.07 | +38.89% | 48 | 142 | 0.59 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.33 | 0.37 | 0.35 | +0.10 | +40.00% | 74 | 741 | 0.55 | -0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.47 | 0.52 | 0.49 | +0.14 | +40.00% | 315 | 1,095 | 0.52 | -0.07 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.70 | 0.76 | 0.76 | +0.31 | +68.89% | 96 | 1,118 | 0.48 | -0.09 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 177.50 | 0.87 | 0.92 | 0.94 | +0.09 | +10.59% | 53 | 31 | 0.47 | -0.11 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 1.08 | 1.15 | 1.16 | +0.44 | +61.12% | 172 | 1,450 | 0.45 | -0.13 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 182.50 | 1.37 | 1.43 | 1.46 | +0.55 | +60.44% | 86 | 86 | 0.44 | -0.15 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 1.73 | 1.83 | 1.76 | +0.56 | +46.67% | 125 | 1,555 | 0.43 | -0.18 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 187.50 | 2.20 | 2.32 | 2.21 | +0.63 | +39.88% | 155 | 56 | 0.42 | -0.22 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 2.77 | 2.92 | 2.97 | +0.86 | +40.76% | 333 | 3,247 | 0.41 | -0.27 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 192.50 | 3.50 | 3.65 | 3.55 | +0.78 | +28.16% | 128 | 156 | 0.40 | -0.32 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 4.35 | 4.60 | 4.55 | +1.10 | +31.89% | 139 | 441 | 0.39 | -0.39 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 197.50 | 5.40 | 5.55 | 5.67 | +1.17 | +26.00% | 50 | 31 | 0.39 | -0.45 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 6.60 | 6.85 | 7.17 | +1.52 | +26.91% | 903 | 938 | 0.38 | -0.52 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 202.50 | 8.00 | 8.30 | 8.50 | +1.55 | +22.31% | 23 | 50 | 0.38 | -0.59 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 205.00 | 9.60 | 9.90 | 10.25 | +1.80 | +21.31% | 242 | 1,144 | 0.38 | -0.65 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 207.50 | 10.70 | 11.90 | 11.55 | +1.24 | +12.03% | 52 | 17 | 0.37 | -0.71 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 12.45 | 13.90 | 13.87 | +1.87 | +15.59% | 7 | 1,208 | 0.40 | -0.76 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 212.50 | 14.60 | 16.05 | 13.45 | -1.69 | -11.17% | 5 | 4 | 0.34 | -0.81 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 215.00 | 16.35 | 18.15 | 18.17 | +2.40 | +15.22% | 20 | 169 | 0.35 | -0.85 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 217.50 | 18.75 | 20.45 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.10 | 2/21/2025 3:59:51 PM EST | |||
| 220.00 | 21.10 | 22.75 | 20.89 | -0.31 | -1.47% | 3 | 110 | 0.30 | -0.91 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 222.50 | 24.15 | 25.60 | 22.86 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.93 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 225.00 | 26.35 | 27.25 | 24.25 | +0.65 | +2.76% | 29 | 63 | 0.49 | -0.94 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 31.35 | 32.25 | 31.98 | +3.43 | +12.02% | 81 | 81 | 0.47 | -0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 235.00 | 35.20 | 37.35 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 40.40 | 42.35 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 245.00 | 45.60 | 47.35 | 38.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 50.30 | 52.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 255.00 | 55.25 | 57.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 60.25 | 62.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 65.20 | 67.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 70.40 | 72.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 75.25 | 77.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 80.25 | 82.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 285.00 | 85.20 | 87.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 90.30 | 92.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 295.00 | 95.25 | 97.45 | 93.35 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 100.80 | 103.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 305.00 | 105.35 | 107.45 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 110.35 | 112.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |