Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $175.85 as of 3/7/2025 3:17:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 60.65 | 64.45 | % | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 120.00 | 56.00 | 59.80 | % | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 125.00 | 51.40 | 54.15 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 130.00 | 46.65 | 49.05 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.06 | 3/7/2025 3:59:54 PM EST | |||
| 135.00 | 42.30 | 44.40 | % | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.07 | 3/7/2025 3:59:54 PM EST | |||
| 140.00 | 38.40 | 40.10 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.08 | 3/7/2025 3:59:54 PM EST | |||
| 145.00 | 34.00 | 36.00 | % | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.09 | 3/7/2025 3:59:54 PM EST | |||
| 150.00 | 29.70 | 31.65 | % | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.09 | 3/7/2025 3:59:54 PM EST | |||
| 155.00 | 25.75 | 27.15 | % | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.10 | 3/7/2025 3:59:54 PM EST | |||
| 160.00 | 21.95 | 23.05 | 19.15 | % | 1 | 0 | 0.49 | 0.75 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 165.00 | 18.60 | 19.65 | 16.07 | -4.89 | -23.33% | 2 | 3 | 0.47 | 0.69 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 170.00 | 15.40 | 16.60 | 15.20 | % | 13 | 0 | 0.46 | 0.63 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 175.00 | 12.65 | 13.85 | 12.50 | -2.30 | -15.55% | 14 | 1 | 0.45 | 0.56 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 180.00 | 10.30 | 11.45 | 10.30 | -1.07 | -9.42% | 8 | 16 | 0.45 | 0.49 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 185.00 | 8.05 | 8.80 | 7.80 | -1.20 | -13.34% | 14 | 9 | 0.45 | 0.42 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 190.00 | 6.40 | 7.70 | 6.50 | -1.47 | -18.45% | 27 | 2 | 0.44 | 0.36 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 195.00 | 4.90 | 5.60 | 5.00 | % | 6 | 0 | 0.45 | 0.29 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 200.00 | 3.75 | 5.00 | 3.85 | -0.66 | -14.64% | 17 | 16 | 0.44 | 0.24 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 205.00 | 2.76 | 4.05 | 2.70 | -0.82 | -23.30% | 2 | 4 | 0.43 | 0.19 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 210.00 | 2.06 | 2.51 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.15 | 0.01 | -0.06 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 215.00 | 1.57 | 1.81 | 1.50 | % | 6 | 0 | 0.44 | 0.12 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 220.00 | 0.97 | 1.34 | 1.29 | % | 3 | 0 | 0.42 | 0.10 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 225.00 | 0.68 | 1.27 | % | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 230.00 | 0.56 | 0.95 | 0.70 | % | 1 | 0 | 0.44 | 0.06 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 235.00 | 0.07 | 0.99 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 240.00 | 0.01 | 1.12 | % | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 3/7/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.02 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.96 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.91 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.67 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.64 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.61 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.26 | 1.35 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 120.00 | 0.10 | 1.52 | % | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 125.00 | 0.98 | 1.36 | % | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 130.00 | 1.13 | 1.38 | 1.29 | % | 1 | 0 | 0.62 | -0.08 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 135.00 | 1.45 | 1.86 | % | 0 | 0 | 0.59 | -0.09 | 0.00 | -0.07 | 3/7/2025 3:59:54 PM EST | |||
| 140.00 | 1.75 | 2.11 | 2.04 | % | 7 | 0 | 0.56 | -0.12 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 145.00 | 2.12 | 2.78 | 3.25 | +0.65 | +25.00% | 2 | 1 | 0.53 | -0.14 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 150.00 | 2.84 | 3.30 | 4.20 | +1.16 | +38.16% | 3 | 3 | 0.51 | -0.17 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 155.00 | 2.99 | 4.20 | 4.13 | -0.37 | -8.23% | 7 | 2 | 0.48 | -0.21 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 160.00 | 4.00 | 5.35 | 5.59 | +0.55 | +10.92% | 5 | 1 | 0.48 | -0.25 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 165.00 | 5.50 | 6.85 | 7.01 | +0.41 | +6.22% | 59 | 2 | 0.48 | -0.31 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 170.00 | 8.10 | 9.05 | 9.08 | % | 5 | 0 | 0.47 | -0.37 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 175.00 | 10.20 | 10.65 | 11.63 | +1.13 | +10.77% | 161 | 3 | 0.45 | -0.44 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 180.00 | 12.75 | 13.55 | 14.65 | +0.65 | +4.65% | 22 | 4 | 0.45 | -0.51 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 185.00 | 15.55 | 16.70 | 16.32 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.58 | 0.01 | -0.11 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 190.00 | 18.60 | 20.30 | 21.51 | +4.46 | +26.16% | 2 | 11 | 0.45 | -0.64 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 195.00 | 21.65 | 23.10 | 23.71 | +3.06 | +14.82% | 2 | 10 | 0.42 | -0.71 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 200.00 | 25.95 | 27.60 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.08 | 3/7/2025 3:59:54 PM EST | |||
| 205.00 | 29.60 | 31.75 | 34.89 | +5.49 | +18.68% | 3 | 1 | 0.44 | -0.81 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 210.00 | 33.75 | 35.95 | % | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.06 | 3/7/2025 3:59:54 PM EST | |||
| 215.00 | 38.25 | 40.45 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 220.00 | 43.30 | 46.05 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.05 | 3/7/2025 3:59:54 PM EST | |||
| 225.00 | 48.00 | 50.60 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 230.00 | 52.30 | 55.95 | % | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 235.00 | 57.60 | 60.85 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 240.00 | 62.20 | 65.65 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 3/7/2025 3:59:54 PM EST | |||
| 245.00 | 67.05 | 70.75 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 250.00 | 71.90 | 75.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 255.00 | 76.90 | 80.50 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 260.00 | 82.25 | 85.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 265.00 | 86.85 | 90.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 270.00 | 91.80 | 95.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST |