Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $165.25 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.95 | 67.25 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 59.95 | 61.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 54.95 | 56.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 50.00 | 52.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 45.05 | 46.70 | 49.34 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 40.05 | 41.55 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 35.10 | 36.60 | 45.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 30.40 | 31.75 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.05 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 25.25 | 26.85 | 34.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.96 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 20.40 | 22.55 | 27.60 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.93 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 15.75 | 17.35 | 19.65 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.88 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 152.50 | 13.80 | 15.15 | % | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.14 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 11.60 | 12.75 | 11.50 | -3.60 | -23.85% | 10 | 12 | 0.43 | 0.80 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 157.50 | 9.90 | 10.70 | 10.90 | -2.57 | -19.08% | 1 | 4 | 0.43 | 0.75 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 8.45 | 9.25 | 8.45 | -2.89 | -25.49% | 30 | 116 | 0.42 | 0.69 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 162.50 | 6.35 | 7.10 | 6.87 | -4.13 | -37.55% | 48 | 39 | 0.42 | 0.62 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 5.40 | 5.65 | 5.90 | -1.75 | -22.88% | 602 | 318 | 0.40 | 0.54 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 167.50 | 4.15 | 4.35 | 4.65 | -1.27 | -21.46% | 406 | 72 | 0.40 | 0.46 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 3.10 | 3.30 | 3.20 | -1.43 | -30.89% | 1,783 | 313 | 0.39 | 0.39 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 172.50 | 2.30 | 2.45 | 2.59 | -1.11 | -30.00% | 437 | 139 | 0.38 | 0.31 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 1.64 | 1.82 | 1.90 | -0.85 | -30.91% | 482 | 1,494 | 0.38 | 0.25 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 177.50 | 1.15 | 1.43 | 1.27 | -0.74 | -36.82% | 168 | 151 | 0.38 | 0.19 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 0.81 | 0.87 | 0.95 | -0.46 | -32.63% | 121 | 2,333 | 0.38 | 0.15 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 182.50 | 0.56 | 0.61 | 0.62 | -0.39 | -38.62% | 60 | 229 | 0.38 | 0.11 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 0.40 | 0.44 | 0.43 | -0.27 | -38.58% | 94 | 2,485 | 0.39 | 0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 187.50 | 0.29 | 0.32 | 0.35 | -0.15 | -30.00% | 215 | 204 | 0.39 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 0.21 | 0.24 | 0.24 | -0.11 | -31.43% | 63 | 1,809 | 0.40 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 192.50 | 0.16 | 0.19 | 0.18 | -0.13 | -41.94% | 2 | 144 | 0.41 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 0.12 | 0.15 | 0.14 | -0.06 | -30.00% | 48 | 873 | 0.42 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 197.50 | 0.10 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 17 | 1,041 | 0.45 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 26 | 966 | 0.48 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.21 | 0.03 | -0.02 | -40.00% | 100 | 322 | 0.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 6 | 240 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 57 | 248 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.29 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.29 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 0.29 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.29 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.05 | 0.07 | +0.06 | +600.00% | 38 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 0.20 | 0.05 | +0.03 | +150.00% | 2,513 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.01 | 0.13 | 0.06 | -0.05 | -45.46% | 18 | 98 | 0.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.27 | 0.12 | -0.12 | -50.00% | 3 | 25 | 0.77 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.09 | 0.13 | 0.10 | +0.03 | +42.86% | 26 | 482 | 0.58 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.15 | 0.17 | 0.16 | +0.06 | +60.00% | 14 | 122 | 0.54 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 0.27 | 0.30 | 0.29 | +0.10 | +52.64% | 10 | 391 | 0.51 | -0.04 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 0.49 | 0.53 | 0.47 | +0.14 | +42.43% | 373 | 275 | 0.48 | -0.07 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 0.91 | 0.97 | 0.85 | +0.28 | +49.13% | 94 | 548 | 0.45 | -0.12 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 152.50 | 1.24 | 1.31 | 1.15 | +0.33 | +40.25% | 59 | 101 | 0.44 | -0.16 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 1.67 | 1.76 | 1.59 | +0.44 | +38.27% | 214 | 580 | 0.43 | -0.20 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 157.50 | 2.22 | 2.33 | 2.10 | +0.58 | +38.16% | 57 | 55 | 0.42 | -0.25 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 2.91 | 3.05 | 2.86 | +0.71 | +33.03% | 690 | 1,245 | 0.42 | -0.31 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 162.50 | 3.75 | 3.95 | 3.96 | +1.40 | +54.69% | 111 | 3,127 | 0.41 | -0.38 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 4.80 | 5.00 | 4.61 | +1.01 | +28.06% | 1,075 | 922 | 0.40 | -0.46 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 167.50 | 6.00 | 6.30 | 6.33 | +1.88 | +42.25% | 290 | 276 | 0.39 | -0.54 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 7.35 | 8.00 | 7.80 | +1.85 | +31.10% | 114 | 790 | 0.39 | -0.61 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 172.50 | 8.90 | 9.95 | 9.65 | +2.76 | +40.06% | 8 | 94 | 0.37 | -0.69 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 10.65 | 11.55 | 10.85 | +2.05 | +23.30% | 198 | 3,311 | 0.37 | -0.75 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 177.50 | 12.65 | 13.95 | 12.70 | +2.45 | +23.91% | 4 | 40 | 0.37 | -0.81 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 14.85 | 15.60 | 15.02 | +2.42 | +19.21% | 87 | 1,313 | 0.37 | -0.85 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 182.50 | 17.00 | 18.40 | 17.55 | +3.61 | +25.90% | 17 | 50 | 0.37 | -0.89 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 18.95 | 20.70 | 20.00 | +3.25 | +19.41% | 19 | 606 | 0.43 | -0.91 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 187.50 | 21.55 | 22.60 | 21.85 | +4.60 | +26.67% | 3 | 32 | 0.48 | -0.93 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 24.10 | 25.10 | 24.13 | +2.44 | +11.25% | 20 | 139 | 0.47 | -0.95 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 192.50 | 26.25 | 27.75 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.96 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 28.85 | 30.50 | 26.85 | -0.38 | -1.40% | 1 | 1 | 0.54 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 197.50 | 31.10 | 32.75 | 28.67 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 33.60 | 35.15 | 31.65 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 38.60 | 40.30 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 43.60 | 45.35 | 28.23 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 48.60 | 50.30 | 42.75 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 53.60 | 55.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 225.00 | 58.60 | 60.30 | 44.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 63.60 | 65.35 | 48.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 235.00 | 68.65 | 70.30 | 61.60 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 72.25 | 76.00 | 58.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 245.00 | 77.20 | 81.05 | 68.26 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 82.25 | 86.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 255.00 | 87.20 | 91.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 260.00 | 92.25 | 96.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 265.00 | 98.80 | 100.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 270.00 | 103.80 | 105.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 275.00 | 108.80 | 110.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 280.00 | 113.80 | 115.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 285.00 | 118.80 | 120.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 290.00 | 123.80 | 125.55 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |