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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 118.00 | 119.60 | 115.55 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 112.95 | 114.55 | 117.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 107.80 | 109.75 | 112.35 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 102.85 | 104.55 | 93.01 | 0.00 | 0.00% | 0 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 98.10 | 99.75 | 102.50 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 93.10 | 94.80 | 98.83 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.99 | 0.00 | -0.01 | 12/6/2024 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 87.75 | 90.10 | 92.48 | 0.00 | 0.00% | 0 | 201 | 0.83 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 83.10 | 84.35 | 94.71 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.98 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 78.30 | 79.40 | 84.85 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.98 | 0.00 | -0.03 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 73.35 | 74.60 | 76.87 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 68.50 | 70.60 | 64.26 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.97 | 0.00 | -0.04 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 63.85 | 64.90 | 68.21 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.96 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 58.65 | 59.95 | 58.00 | -5.35 | -8.45% | 27 | 104 | 0.54 | 0.95 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 54.25 | 55.25 | 57.00 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.94 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 49.85 | 50.70 | 50.80 | 0.00 | 0.00% | 0 | 189 | 0.53 | 0.93 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 44.40 | 45.60 | 46.86 | -1.64 | -3.39% | 10 | 276 | 0.49 | 0.91 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 40.05 | 41.50 | 40.00 | -3.39 | -7.82% | 2 | 609 | 0.50 | 0.89 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 35.55 | 36.90 | 39.63 | 0.00 | 0.00% | 0 | 159 | 0.45 | 0.87 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 31.45 | 32.30 | 34.78 | +2.07 | +6.33% | 2 | 232 | 0.42 | 0.84 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 27.90 | 28.25 | 30.00 | +1.15 | +3.99% | 2 | 307 | 0.43 | 0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 24.05 | 24.40 | 23.94 | -0.91 | -3.67% | 18 | 1,023 | 0.42 | 0.76 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 20.60 | 20.90 | 19.60 | -0.88 | -4.30% | 23 | 1,740 | 0.42 | 0.71 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 17.20 | 18.90 | 16.45 | -2.05 | -11.09% | 49 | 950 | 0.42 | 0.65 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 14.40 | 14.80 | 14.30 | -1.00 | -6.54% | 77 | 1,533 | 0.41 | 0.58 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 12.00 | 12.15 | 12.10 | -0.73 | -5.69% | 5,274 | 10,246 | 0.41 | 0.52 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 7.85 | 8.00 | 8.00 | -0.45 | -5.33% | 1,496 | 9,858 | 0.40 | 0.39 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 4.90 | 5.05 | 5.05 | -0.45 | -8.19% | 6,830 | 10,326 | 0.40 | 0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 3.00 | 3.10 | 3.08 | -0.19 | -5.81% | 208 | 5,355 | 0.40 | 0.19 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 1.81 | 1.88 | 1.87 | -0.16 | -7.89% | 105 | 3,186 | 0.40 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 1.10 | 1.16 | 1.12 | -0.12 | -9.68% | 310 | 2,141 | 0.41 | 0.09 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 0.69 | 0.74 | 0.72 | -0.08 | -10.00% | 430 | 1,598 | 0.41 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 0.44 | 0.48 | 0.46 | -0.07 | -13.21% | 6 | 480 | 0.42 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 0.29 | 0.32 | 0.31 | -0.05 | -13.89% | 27 | 1,545 | 0.43 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 0.20 | 0.23 | 0.23 | -0.10 | -30.31% | 5 | 145 | 0.45 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 0.14 | 0.18 | 0.16 | -0.04 | -20.00% | 39 | 973 | 0.46 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 310.00 | 0.10 | 0.14 | 0.14 | -0.02 | -12.50% | 2 | 502 | 0.48 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 320.00 | 0.08 | 0.30 | 0.10 | -0.06 | -37.50% | 12 | 94 | 0.49 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 330.00 | 0.03 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 218 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 220 | 0.94 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.76 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 0.05 | 0.37 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 0.07 | 0.23 | 0.24 | +0.12 | +100.00% | 1 | 647 | 0.76 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 0.07 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 108 | 0.75 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 0.22 | 0.25 | 0.24 | +0.04 | +20.00% | 15 | 627 | 0.72 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.26 | 0.30 | 0.23 | +0.01 | +4.55% | 20 | 125 | 0.69 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.33 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 1,879 | 0.66 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.40 | 0.44 | 0.33 | 0.00 | 0.00% | 0 | 337 | 0.63 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 0.48 | 0.53 | 0.52 | +0.11 | +26.83% | 21 | 618 | 0.61 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 0.59 | 0.62 | 0.61 | +0.11 | +22.00% | 4 | 1,525 | 0.58 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 0.71 | 0.76 | 0.76 | +0.16 | +26.67% | 91 | 1,566 | 0.55 | -0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.88 | 0.92 | 0.90 | +0.14 | +18.43% | 3 | 522 | 0.53 | -0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 1.09 | 1.14 | 1.07 | +0.18 | +20.23% | 2 | 2,075 | 0.51 | -0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 1.38 | 1.44 | 1.42 | +0.25 | +21.37% | 8 | 1,669 | 0.49 | -0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 1.77 | 1.84 | 1.93 | +0.48 | +33.11% | 305 | 4,244 | 0.47 | -0.11 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 2.29 | 2.37 | 2.23 | +0.34 | +17.99% | 12 | 1,255 | 0.46 | -0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 2.98 | 3.10 | 3.04 | +0.50 | +19.69% | 81 | 4,604 | 0.44 | -0.16 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 3.85 | 4.00 | 4.05 | +0.78 | +23.86% | 26 | 4,058 | 0.43 | -0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 5.05 | 5.20 | 5.10 | +0.75 | +17.25% | 166 | 5,847 | 0.42 | -0.24 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 6.50 | 6.65 | 6.94 | +1.12 | +19.25% | 569 | 5,084 | 0.42 | -0.29 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 8.25 | 8.45 | 8.30 | +0.95 | +12.93% | 90 | 6,115 | 0.41 | -0.35 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 10.35 | 10.55 | 10.77 | +1.33 | +14.09% | 72 | 1,958 | 0.41 | -0.42 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 12.75 | 13.05 | 13.00 | +1.18 | +9.99% | 956 | 5,674 | 0.40 | -0.48 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 18.50 | 20.35 | 19.17 | +1.72 | +9.86% | 47 | 2,953 | 0.40 | -0.61 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 25.30 | 26.75 | 24.25 | -0.08 | -0.33% | 7 | 1,064 | 0.40 | -0.72 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 33.55 | 35.70 | 34.02 | +0.52 | +1.56% | 4 | 291 | 0.39 | -0.81 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 42.30 | 44.00 | 42.35 | 0.00 | 0.00% | 0 | 160 | 0.39 | -0.87 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 51.35 | 54.05 | 44.40 | 0.00 | 0.00% | 0 | 103 | 0.37 | -0.91 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 61.05 | 63.75 | 60.15 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.94 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 70.75 | 73.05 | 64.48 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.96 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 80.80 | 82.35 | 79.70 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 90.70 | 92.85 | 81.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 100.85 | 103.60 | 99.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 310.00 | 111.30 | 112.80 | 109.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 320.00 | 120.75 | 122.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 330.00 | 131.00 | 132.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |