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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.60 | 77.00 | 87.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 69.85 | 73.50 | 71.10 | -17.62 | -19.86% | 41 | 45 | 0.82 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 65.55 | 67.20 | 65.62 | -16.10 | -19.71% | 16 | 30 | 0.78 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 61.10 | 62.15 | 68.19 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.98 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 55.75 | 57.40 | 66.64 | 0.00 | 0.00% | 0 | 89 | 0.60 | 0.98 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 50.15 | 54.00 | 66.70 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.97 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 46.05 | 47.65 | 46.87 | -3.18 | -6.36% | 3 | 64 | 0.57 | 0.95 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 40.95 | 42.65 | 58.65 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.94 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 36.10 | 37.90 | 36.20 | -5.70 | -13.61% | 2 | 47 | 0.50 | 0.92 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 31.45 | 33.55 | 37.20 | 0.00 | 0.00% | 0 | 98 | 0.47 | 0.90 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 27.80 | 29.05 | 29.05 | -4.25 | -12.77% | 2 | 148 | 0.46 | 0.87 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 23.00 | 24.65 | 23.69 | -3.41 | -12.59% | 2 | 18 | 0.45 | 0.83 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 19.85 | 21.30 | 21.00 | -1.98 | -8.62% | 37 | 435 | 0.44 | 0.78 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 16.20 | 16.90 | 16.15 | -2.48 | -13.32% | 64 | 104 | 0.43 | 0.71 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 13.05 | 14.05 | 13.50 | -2.00 | -12.91% | 43 | 633 | 0.42 | 0.64 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 10.40 | 10.80 | 10.45 | -2.10 | -16.74% | 103 | 255 | 0.41 | 0.56 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 8.10 | 8.30 | 8.06 | -1.64 | -16.91% | 273 | 3,772 | 0.41 | 0.47 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 6.10 | 6.30 | 6.35 | -1.15 | -15.34% | 490 | 10,983 | 0.40 | 0.39 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 4.50 | 4.65 | 4.75 | -0.78 | -14.11% | 313 | 2,602 | 0.39 | 0.32 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 3.20 | 3.35 | 3.26 | -0.94 | -22.39% | 537 | 2,568 | 0.39 | 0.25 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 2.29 | 2.57 | 2.30 | -0.70 | -23.34% | 222 | 5,441 | 0.39 | 0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 1.60 | 1.67 | 1.68 | -0.39 | -18.85% | 113 | 1,195 | 0.38 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 1.12 | 1.17 | 1.19 | -0.27 | -18.50% | 853 | 55,814 | 0.39 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.50 | 0.60 | 0.62 | -0.13 | -17.34% | 120 | 13,112 | 0.39 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 0.31 | 0.33 | 0.33 | -0.07 | -17.50% | 147 | 1,964 | 0.40 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 0.18 | 0.20 | 0.19 | -0.04 | -17.40% | 28 | 2,072 | 0.42 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 0.12 | 0.14 | 0.12 | -0.03 | -20.00% | 5 | 1,624 | 0.44 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 0.01 | 0.10 | 0.09 | -0.01 | -10.00% | 8 | 2,827 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 807 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 3 | 273 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,680 | 0.54 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 265 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 846 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 330.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 235 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.11 | 0.40 | 0.16 | +0.04 | +33.34% | 21 | 561 | 0.75 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.17 | 0.19 | 0.17 | +0.01 | +6.25% | 9 | 687 | 0.71 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.22 | 0.24 | 0.22 | +0.02 | +10.00% | 31 | 439 | 0.68 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.28 | 0.31 | 0.29 | +0.04 | +16.00% | 9 | 116 | 0.64 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.35 | 0.38 | 0.34 | +0.10 | +41.67% | 1 | 168 | 0.61 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.45 | 0.48 | 0.44 | +0.13 | +41.94% | 15 | 193 | 0.58 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.58 | 0.61 | 0.61 | +0.11 | +22.00% | 3 | 655 | 0.55 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.77 | 0.80 | 0.78 | +0.15 | +23.81% | 148 | 780 | 0.52 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 1.04 | 1.08 | 1.06 | +0.25 | +30.87% | 18 | 652 | 0.50 | -0.08 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 1.23 | 1.48 | 1.40 | +0.28 | +25.00% | 70 | 826 | 0.48 | -0.10 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 1.98 | 2.05 | 1.92 | +0.36 | +23.08% | 40 | 4,687 | 0.46 | -0.13 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 2.77 | 2.85 | 2.68 | +0.43 | +19.12% | 194 | 2,953 | 0.44 | -0.17 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 3.85 | 3.95 | 3.81 | +0.77 | +25.33% | 99 | 12,511 | 0.43 | -0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 5.25 | 5.40 | 5.05 | +0.79 | +18.55% | 315 | 4,412 | 0.42 | -0.29 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 7.05 | 7.25 | 6.85 | +1.05 | +18.11% | 135 | 5,816 | 0.42 | -0.36 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 9.20 | 9.45 | 9.15 | +1.70 | +22.82% | 246 | 5,766 | 0.41 | -0.44 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 11.80 | 12.05 | 11.85 | +1.83 | +18.27% | 798 | 18,766 | 0.40 | -0.53 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 14.25 | 15.50 | 14.80 | +2.05 | +16.08% | 100 | 5,735 | 0.40 | -0.61 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 17.95 | 19.00 | 18.49 | +2.59 | +16.29% | 52 | 7,179 | 0.39 | -0.68 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 21.35 | 22.75 | 22.00 | +1.98 | +9.89% | 43 | 3,461 | 0.38 | -0.75 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 25.55 | 27.15 | 25.70 | +2.77 | +12.08% | 11 | 1,217 | 0.39 | -0.80 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 29.65 | 30.80 | 29.82 | +2.17 | +7.85% | 35 | 1,596 | 0.37 | -0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 34.20 | 36.35 | 35.05 | +2.65 | +8.18% | 18 | 3,294 | 0.37 | -0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 43.40 | 45.50 | 44.40 | +2.56 | +6.12% | 28 | 1,727 | 0.45 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 53.05 | 55.35 | 51.25 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.96 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 63.75 | 65.45 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 73.75 | 75.45 | 67.05 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 83.75 | 85.45 | 74.65 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 93.70 | 95.35 | 52.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 103.65 | 105.35 | 88.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 280.00 | 113.75 | 115.45 | 107.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 290.00 | 123.75 | 125.45 | 70.45 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:50 PM EST |
| 300.00 | 132.95 | 136.80 | 86.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:50 PM EST |
| 310.00 | 142.95 | 145.35 | 89.95 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:50 PM EST |
| 320.00 | 153.75 | 155.45 | 142.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 330.00 | 163.75 | 165.45 | 111.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:50 PM EST |