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 | 65.90 | 67.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 60.95 | 62.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 56.00 | 56.95 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 51.10 | 51.90 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 46.15 | 47.00 | 48.13 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 41.25 | 42.40 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 36.45 | 37.35 | 33.90 | % | 1 | 0 | 0.72 | 0.95 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 135.00 | 31.65 | 32.65 | 34.78 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.93 | 0.01 | -0.09 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 26.90 | 27.80 | 31.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.90 | 0.01 | -0.11 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 22.45 | 23.45 | % | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.12 | 3/31/2025 4:00:01 PM EST | |||
| 150.00 | 18.40 | 19.45 | 18.00 | -0.25 | -1.37% | 51 | 18 | 0.45 | 0.81 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 14.45 | 15.15 | 14.65 | -0.35 | -2.34% | 10 | 37 | 0.47 | 0.74 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 11.50 | 11.85 | 11.54 | +0.67 | +6.17% | 180 | 81 | 0.47 | 0.65 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 8.55 | 8.90 | 8.55 | 0.00 | 0.00% | 133 | 234 | 0.46 | 0.55 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 6.15 | 6.55 | 6.30 | -0.13 | -2.03% | 78 | 333 | 0.45 | 0.45 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 4.30 | 4.45 | 4.15 | -0.10 | -2.36% | 68 | 296 | 0.44 | 0.35 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 2.60 | 2.91 | 2.86 | 0.00 | 0.00% | 277 | 363 | 0.43 | 0.26 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 1.61 | 1.88 | 1.74 | -0.19 | -9.85% | 128 | 554 | 0.43 | 0.18 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 1.10 | 1.38 | 1.18 | -0.07 | -5.60% | 249 | 997 | 0.43 | 0.13 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 0.68 | 0.73 | 0.71 | -0.05 | -6.58% | 148 | 544 | 0.43 | 0.08 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 0.41 | 0.45 | 0.41 | -0.05 | -10.87% | 229 | 2,339 | 0.43 | 0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 205.00 | 0.24 | 0.29 | 0.26 | -0.06 | -18.75% | 16 | 369 | 0.43 | 0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 0.15 | 0.20 | 0.17 | -0.05 | -22.73% | 58 | 255 | 0.44 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 215.00 | 0.09 | 0.14 | 0.14 | -0.05 | -26.32% | 1 | 103 | 0.45 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 0.06 | 0.10 | 0.10 | -0.04 | -28.58% | 4 | 248 | 0.46 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 225.00 | 0.01 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 52 | 0.52 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 0.01 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.29 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.29 | 0.14 | +0.09 | +180.00% | 1 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.29 | % | 0 | 0 | 1.25 | 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 | 0.03 | 0.37 | 0.06 | -0.03 | -33.34% | 5 | 1 | 0.91 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.14 | 0.16 | +0.08 | +100.00% | 1 | 54 | 0.81 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 0.10 | 0.14 | 0.16 | +0.05 | +45.46% | 10 | 40 | 0.72 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 0.15 | 0.21 | 0.20 | +0.02 | +11.12% | 20 | 98 | 0.69 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 0.22 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 84 | 0.65 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 0.31 | 0.36 | 0.43 | +0.09 | +26.48% | 9 | 34 | 0.61 | -0.04 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 0.44 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 173 | 0.58 | -0.05 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 0.65 | 0.70 | 0.74 | -0.04 | -5.13% | 3 | 21 | 0.55 | -0.07 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 0.97 | 1.05 | 1.10 | -0.12 | -9.84% | 73 | 189 | 0.52 | -0.10 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 1.49 | 1.59 | 1.61 | +0.01 | +0.63% | 10 | 118 | 0.50 | -0.14 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 2.29 | 2.40 | 2.48 | -0.01 | -0.41% | 151 | 546 | 0.49 | -0.19 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 3.45 | 3.60 | 3.65 | -0.35 | -8.75% | 292 | 278 | 0.47 | -0.26 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 5.00 | 5.20 | 5.45 | +0.12 | +2.26% | 96 | 469 | 0.46 | -0.35 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 7.05 | 7.30 | 7.45 | +0.02 | +0.27% | 159 | 2,401 | 0.45 | -0.45 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 9.45 | 9.85 | 10.13 | +0.13 | +1.30% | 79 | 700 | 0.44 | -0.55 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 12.30 | 13.00 | 13.70 | +0.60 | +4.58% | 33 | 633 | 0.45 | -0.65 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 16.20 | 16.95 | 17.31 | -0.34 | -1.93% | 14 | 435 | 0.43 | -0.74 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 19.80 | 20.70 | 22.42 | +1.43 | +6.82% | 15 | 206 | 0.41 | -0.82 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 24.05 | 25.25 | 26.54 | +0.89 | +3.47% | 14 | 79 | 0.39 | -0.87 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 28.85 | 30.00 | 32.88 | +3.71 | +12.72% | 6 | 335 | 0.64 | -0.92 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 33.70 | 34.65 | 37.30 | +2.56 | +7.37% | 1 | 31 | 0.69 | -0.94 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 205.00 | 38.65 | 39.65 | 42.68 | +6.28 | +17.26% | 6 | 13 | 0.74 | -0.96 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 43.60 | 44.65 | 34.47 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 215.00 | 48.50 | 49.65 | 39.15 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 53.45 | 54.65 | 46.19 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 225.00 | 58.45 | 59.60 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 63.45 | 64.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 235.00 | 68.40 | 69.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 240.00 | 73.40 | 74.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 245.00 | 78.40 | 79.65 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 250.00 | 83.40 | 84.65 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 255.00 | 88.40 | 89.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 93.40 | 94.65 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 265.00 | 98.40 | 99.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 103.50 | 104.65 | 101.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |