Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $166.00 as of 3/31/2025 10:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 65.70 | 66.65 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 60.70 | 61.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 55.65 | 56.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 50.75 | 51.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 45.70 | 46.65 | 49.34 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 40.80 | 41.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 35.95 | 36.75 | 45.50 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 30.90 | 31.65 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.06 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 26.00 | 26.85 | 34.20 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.97 | 0.00 | -0.08 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 21.15 | 22.15 | 21.25 | -6.35 | -23.01% | 32 | 13 | 0.76 | 0.94 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 16.80 | 17.25 | 16.35 | -3.30 | -16.80% | 5 | 34 | 0.72 | 0.89 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 152.50 | 14.60 | 15.30 | 13.45 | % | 12 | 0 | 0.60 | 0.86 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 155.00 | 12.20 | 13.75 | 10.50 | -1.00 | -8.70% | 138 | 14 | 0.55 | 0.81 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 157.50 | 10.55 | 10.80 | 9.45 | -1.45 | -13.31% | 9 | 4 | 0.47 | 0.76 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 8.70 | 8.95 | 8.60 | +0.15 | +1.78% | 28 | 118 | 0.46 | 0.70 | 0.03 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 162.50 | 7.00 | 7.30 | 7.10 | +0.23 | +3.35% | 87 | 42 | 0.45 | 0.63 | 0.03 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 5.55 | 5.70 | 5.59 | -0.31 | -5.26% | 942 | 524 | 0.44 | 0.55 | 0.03 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 167.50 | 4.25 | 4.40 | 4.15 | -0.50 | -10.76% | 1,097 | 402 | 0.43 | 0.47 | 0.03 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 3.20 | 3.30 | 3.20 | 0.00 | 0.00% | 641 | 1,257 | 0.43 | 0.39 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 172.50 | 2.34 | 2.44 | 2.39 | -0.20 | -7.73% | 145 | 401 | 0.42 | 0.31 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 1.66 | 1.74 | 1.69 | -0.21 | -11.06% | 788 | 1,634 | 0.41 | 0.24 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 177.50 | 1.15 | 1.19 | 1.17 | -0.10 | -7.88% | 182 | 293 | 0.41 | 0.19 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 0.78 | 0.81 | 0.79 | -0.16 | -16.85% | 301 | 2,342 | 0.41 | 0.14 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 182.50 | 0.52 | 0.55 | 0.51 | -0.11 | -17.75% | 248 | 271 | 0.41 | 0.10 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 0.35 | 0.38 | 0.35 | -0.08 | -18.61% | 149 | 2,494 | 0.41 | 0.07 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 187.50 | 0.23 | 0.26 | 0.25 | -0.10 | -28.58% | 11 | 377 | 0.42 | 0.05 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 0.16 | 0.19 | 0.17 | -0.07 | -29.17% | 121 | 1,814 | 0.42 | 0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 192.50 | 0.12 | 0.13 | 0.12 | -0.06 | -33.34% | 71 | 145 | 0.43 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 0.09 | 0.10 | 0.08 | -0.06 | -42.86% | 4 | 857 | 0.45 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 197.50 | 0.06 | 0.08 | 0.08 | -0.07 | -46.67% | 1 | 43 | 0.45 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 17 | 1,044 | 0.47 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 205.00 | 0.03 | 0.08 | 0.04 | -0.02 | -33.34% | 11 | 982 | 0.52 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 0.02 | 0.08 | 0.04 | +0.01 | +33.34% | 8 | 369 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 215.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 236 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.24 | 0.11 | +0.07 | +175.00% | 1 | 78 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 83 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 304 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.23 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.23 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.23 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.23 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 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 | 0.09 | 0.01 | -0.06 | -85.72% | 6 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 2,642 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.25 | 0.04 | -0.21 | -84.00% | 1 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 7 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 116 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.07 | 0.06 | -0.06 | -50.00% | 32 | 28 | 0.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 499 | 0.63 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 0.11 | 0.12 | 0.17 | +0.01 | +6.25% | 32 | 128 | 0.59 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.21 | 0.23 | -0.06 | -20.69% | 57 | 394 | 0.54 | -0.03 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 0.35 | 0.38 | 0.37 | -0.10 | -21.28% | 478 | 516 | 0.51 | -0.06 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 0.70 | 0.73 | 0.72 | -0.13 | -15.30% | 406 | 587 | 0.48 | -0.11 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 152.50 | 0.97 | 1.02 | 1.04 | -0.11 | -9.57% | 33 | 143 | 0.47 | -0.14 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 1.34 | 1.41 | 1.40 | -0.19 | -11.95% | 342 | 716 | 0.46 | -0.19 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 157.50 | 1.81 | 1.93 | 1.87 | -0.23 | -10.96% | 65 | 94 | 0.45 | -0.24 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 2.48 | 2.59 | 2.57 | -0.29 | -10.14% | 200 | 1,084 | 0.45 | -0.30 | 0.03 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 162.50 | 3.30 | 3.45 | 3.40 | -0.56 | -14.15% | 121 | 3,151 | 0.44 | -0.37 | 0.03 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 4.25 | 4.50 | 4.45 | -0.16 | -3.48% | 189 | 1,601 | 0.43 | -0.45 | 0.03 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 167.50 | 5.40 | 5.70 | 5.67 | -0.66 | -10.43% | 64 | 418 | 0.42 | -0.53 | 0.03 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 6.85 | 7.15 | 7.25 | -0.55 | -7.06% | 123 | 786 | 0.41 | -0.61 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 172.50 | 8.55 | 8.75 | 8.90 | -0.75 | -7.78% | 13 | 96 | 0.41 | -0.69 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 10.30 | 10.60 | 10.95 | +0.10 | +0.93% | 486 | 3,351 | 0.40 | -0.76 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 177.50 | 12.05 | 13.00 | 14.25 | +1.55 | +12.21% | 2 | 42 | 0.59 | -0.81 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 14.20 | 14.75 | 14.60 | -0.42 | -2.80% | 64 | 1,316 | 0.33 | -0.86 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 182.50 | 16.45 | 17.40 | 18.14 | +0.59 | +3.37% | 2 | 50 | 0.68 | -0.90 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 18.65 | 19.55 | 19.57 | -0.43 | -2.15% | 15 | 610 | 0.71 | -0.93 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 187.50 | 21.25 | 21.95 | 22.33 | +0.48 | +2.20% | 7 | 34 | 0.74 | -0.95 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 23.85 | 24.30 | 24.68 | +0.55 | +2.28% | 18 | 153 | 0.79 | -0.96 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 192.50 | 26.05 | 27.10 | 29.70 | +6.00 | +25.32% | 13 | 1 | 0.75 | -0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 28.60 | 29.50 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 197.50 | 31.05 | 32.10 | 28.67 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 33.50 | 34.60 | 31.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 205.00 | 38.55 | 39.60 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 43.55 | 44.60 | 28.23 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 215.00 | 48.55 | 49.60 | 42.75 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 53.60 | 54.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 225.00 | 58.55 | 59.60 | 44.55 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 63.55 | 64.60 | 48.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 235.00 | 68.55 | 69.60 | 61.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 73.55 | 74.60 | 58.60 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 245.00 | 78.55 | 79.60 | 68.26 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 83.55 | 84.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 255.00 | 88.55 | 89.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 93.55 | 94.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 265.00 | 98.55 | 99.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 103.55 | 104.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 275.00 | 108.55 | 109.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 280.00 | 113.60 | 114.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 285.00 | 118.60 | 119.55 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 290.00 | 123.50 | 124.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |