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 | 65.05 | 66.95 | 65.33 | % | 1 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 105.00 | 60.30 | 62.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 55.40 | 57.05 | 68.51 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.99 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 50.45 | 52.15 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 45.60 | 47.45 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 40.75 | 42.40 | 41.50 | % | 1 | 0 | 0.59 | 0.95 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 130.00 | 35.25 | 37.65 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 31.35 | 32.90 | 34.10 | -1.00 | -2.85% | 1 | 1 | 0.55 | 0.91 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 27.25 | 28.35 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 22.85 | 24.00 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.84 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 18.85 | 19.90 | 29.85 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.79 | 0.01 | -0.11 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 14.70 | 16.10 | 14.89 | -3.00 | -16.77% | 6 | 2 | 0.46 | 0.72 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 11.50 | 12.85 | 12.28 | -7.52 | -37.98% | 2 | 51 | 0.44 | 0.64 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 8.65 | 9.65 | 9.35 | -4.30 | -31.51% | 83 | 1 | 0.43 | 0.55 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 6.85 | 7.15 | 7.32 | -1.18 | -13.89% | 33 | 115 | 0.43 | 0.46 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 4.90 | 5.15 | 5.00 | -1.30 | -20.64% | 12 | 79 | 0.42 | 0.37 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 3.45 | 3.65 | 3.72 | -0.73 | -16.41% | 26 | 161 | 0.41 | 0.29 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 2.31 | 2.48 | 2.39 | -0.79 | -24.85% | 81 | 235 | 0.41 | 0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 1.53 | 1.67 | 1.62 | -0.58 | -26.37% | 264 | 115 | 0.41 | 0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 1.00 | 1.12 | 1.14 | -0.27 | -19.15% | 18 | 104 | 0.40 | 0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.66 | 0.76 | 0.74 | -0.24 | -24.49% | 69 | 2,064 | 0.41 | 0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 0.44 | 0.53 | 0.52 | -0.12 | -18.75% | 4 | 105 | 0.41 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.30 | 0.38 | 0.36 | -0.07 | -16.28% | 28 | 109 | 0.42 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 0.21 | 0.28 | 0.26 | -0.03 | -10.35% | 22 | 34 | 0.43 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 0.15 | 0.22 | 0.18 | -0.03 | -14.29% | 1 | 57 | 0.44 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 225.00 | 0.11 | 0.18 | 0.34 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 0.08 | 0.14 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 235.00 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.24 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 0.36 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.05 | -0.02 | -28.58% | 2 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.11 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.15 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.20 | 0.27 | 0.20 | +0.07 | +53.85% | 20 | 6 | 0.67 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.27 | 0.33 | 0.29 | +0.04 | +16.00% | 33 | 20 | 0.63 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.36 | 0.44 | 0.39 | +0.16 | +69.57% | 1 | 17 | 0.59 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.49 | 0.57 | 0.48 | +0.05 | +11.63% | 1 | 4 | 0.56 | -0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.68 | 0.77 | 0.70 | +0.13 | +22.81% | 5 | 24 | 0.53 | -0.06 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.97 | 1.07 | 1.08 | +0.36 | +50.00% | 16 | 47 | 0.51 | -0.09 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 1.41 | 1.53 | 1.62 | +0.52 | +47.28% | 15 | 68 | 0.49 | -0.12 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 2.06 | 2.21 | 2.00 | +0.45 | +29.04% | 7 | 203 | 0.47 | -0.16 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 3.00 | 3.20 | 3.00 | +0.64 | +27.12% | 38 | 123 | 0.46 | -0.21 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 4.30 | 4.55 | 4.50 | +1.20 | +36.37% | 20 | 153 | 0.45 | -0.28 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 6.00 | 6.30 | 6.19 | +1.39 | +28.96% | 34 | 175 | 0.44 | -0.36 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 8.15 | 8.50 | 8.38 | +1.80 | +27.36% | 31 | 203 | 0.43 | -0.45 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 10.80 | 11.15 | 10.60 | +1.75 | +19.78% | 74 | 61 | 0.42 | -0.54 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 13.60 | 14.25 | 14.68 | +3.16 | +27.44% | 18 | 116 | 0.42 | -0.63 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 16.65 | 17.85 | 17.85 | +2.68 | +17.67% | 6 | 139 | 0.40 | -0.71 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 20.50 | 21.80 | 21.85 | +3.35 | +18.11% | 11 | 56 | 0.40 | -0.78 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 24.75 | 25.95 | 25.21 | +2.15 | +9.33% | 16 | 19 | 0.39 | -0.84 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 29.20 | 31.15 | 27.78 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.88 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 33.90 | 35.25 | 31.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.92 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 37.65 | 40.45 | 32.15 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.94 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 43.70 | 45.40 | 37.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.95 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 48.70 | 50.45 | 46.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 53.70 | 55.40 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 225.00 | 58.70 | 60.40 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 230.00 | 63.70 | 65.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 235.00 | 68.70 | 70.40 | 70.46 | +3.12 | +4.64% | 1 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 73.70 | 75.40 | 72.35 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 245.00 | 78.70 | 80.40 | 77.04 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 82.20 | 86.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 255.00 | 88.70 | 90.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 260.00 | 93.70 | 95.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |