Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $157.38 as of 4/4/2025 2:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 56.60 | 59.80 | % | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.06 | 4/4/2025 12:58:58 PM EST | |||
| 95.00 | 51.90 | 54.95 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.06 | 4/4/2025 12:58:58 PM EST | |||
| 100.00 | 47.70 | 49.65 | % | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.08 | 4/4/2025 12:58:58 PM EST | |||
| 105.00 | 43.20 | 45.55 | % | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.08 | 4/4/2025 12:58:58 PM EST | |||
| 110.00 | 39.60 | 40.60 | % | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.10 | 4/4/2025 12:58:58 PM EST | |||
| 115.00 | 34.95 | 36.20 | % | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.11 | 4/4/2025 12:58:58 PM EST | |||
| 120.00 | 31.10 | 31.90 | % | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.12 | 4/4/2025 12:58:58 PM EST | |||
| 125.00 | 26.95 | 27.75 | % | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.12 | 4/4/2025 12:58:58 PM EST | |||
| 130.00 | 23.00 | 23.90 | % | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.13 | 4/4/2025 12:58:58 PM EST | |||
| 135.00 | 19.50 | 20.30 | % | 0 | 0 | 0.60 | 0.69 | 0.01 | -0.13 | 4/4/2025 12:58:58 PM EST | |||
| 140.00 | 16.30 | 16.80 | % | 0 | 0 | 0.58 | 0.64 | 0.01 | -0.13 | 4/4/2025 12:58:58 PM EST | |||
| 145.00 | 12.90 | 13.65 | % | 0 | 0 | 0.55 | 0.57 | 0.01 | -0.13 | 4/4/2025 12:58:58 PM EST | |||
| 150.00 | 10.15 | 10.90 | 10.29 | % | 10 | 0 | 0.52 | 0.51 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 155.00 | 7.35 | 8.45 | 7.91 | % | 4 | 0 | 0.50 | 0.43 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 160.00 | 6.05 | 6.40 | 5.75 | -4.65 | -44.72% | 5 | 24 | 0.50 | 0.36 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 165.00 | 4.45 | 4.80 | 5.02 | -3.91 | -43.79% | 19 | 4 | 0.48 | 0.29 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 170.00 | 1.92 | 3.45 | 3.42 | -2.48 | -42.04% | 39 | 2 | 0.44 | 0.23 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 175.00 | 2.20 | 2.42 | 2.30 | -2.40 | -51.07% | 11 | 2 | 0.45 | 0.18 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 180.00 | 1.60 | 1.72 | 1.62 | -1.39 | -46.18% | 5 | 14 | 0.46 | 0.14 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 185.00 | 1.07 | 1.46 | 1.07 | -1.02 | -48.81% | 1,107 | 1 | 0.46 | 0.11 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 190.00 | 0.76 | 1.43 | 0.81 | -1.13 | -58.25% | 1 | 1 | 0.45 | 0.09 | 0.01 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 195.00 | 0.00 | 0.74 | % | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.03 | 4/4/2025 12:58:58 PM EST | |||
| 200.00 | 0.00 | 0.61 | 0.63 | % | 2 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 205.00 | 0.00 | 2.18 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 4/4/2025 12:58:58 PM EST | |||
| 210.00 | 0.00 | 0.87 | % | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 4/4/2025 12:58:58 PM EST | |||
| 215.00 | 0.00 | 1.92 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 4/4/2025 12:58:58 PM EST | |||
| 220.00 | 0.00 | 1.02 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:58:58 PM EST | |||
| 225.00 | 0.00 | 1.79 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:58:58 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 4/4/2025 12:58:58 PM EST | |||
| 235.00 | 0.00 | 1.71 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:58 PM EST | |||
| 240.00 | 0.00 | 1.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.01 | 2.87 | % | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.06 | 4/4/2025 12:58:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.06 | 4/4/2025 12:58:58 PM EST | |||
| 100.00 | 1.39 | 1.47 | 1.55 | % | 2 | 0 | 0.79 | -0.08 | 0.00 | -0.08 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 105.00 | 1.73 | 1.99 | 1.72 | % | 1 | 0 | 0.80 | -0.09 | 0.00 | -0.08 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 110.00 | 2.16 | 2.79 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.12 | 0.00 | -0.10 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 115.00 | 2.70 | 3.05 | % | 0 | 0 | 0.74 | -0.15 | 0.01 | -0.11 | 4/4/2025 12:58:58 PM EST | |||
| 120.00 | 3.50 | 3.70 | 3.58 | % | 11 | 0 | 0.67 | -0.18 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 125.00 | 4.50 | 4.65 | 4.10 | +2.37 | +137.00% | 127 | 1 | 0.65 | -0.22 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 130.00 | 5.55 | 5.80 | 6.00 | % | 10 | 0 | 0.63 | -0.26 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 135.00 | 6.90 | 7.20 | 5.86 | % | 2 | 0 | 0.61 | -0.31 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 140.00 | 8.00 | 9.10 | 3.23 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.36 | 0.01 | -0.13 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 145.00 | 10.00 | 10.80 | 10.80 | % | 8 | 0 | 0.56 | -0.43 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 150.00 | 12.50 | 13.10 | 13.02 | +5.87 | +82.10% | 6 | 8 | 0.55 | -0.49 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 155.00 | 14.45 | 15.80 | 14.62 | +6.31 | +75.94% | 9 | 5 | 0.51 | -0.57 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 160.00 | 18.10 | 18.80 | 19.11 | +8.61 | +82.00% | 6 | 11 | 0.52 | -0.64 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 165.00 | 21.50 | 22.30 | 20.45 | +7.03 | +52.39% | 2 | 5 | 0.52 | -0.71 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 170.00 | 25.00 | 26.05 | 25.65 | +9.66 | +60.42% | 3 | 1 | 0.48 | -0.77 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 175.00 | 28.95 | 30.05 | 29.50 | % | 11 | 0 | 0.50 | -0.82 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 180.00 | 33.35 | 34.50 | 31.45 | % | 1 | 0 | 0.56 | -0.86 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 185.00 | 37.10 | 40.05 | 39.41 | % | 5 | 0 | 0.64 | -0.89 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 190.00 | 42.20 | 44.80 | 41.87 | % | 4 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 195.00 | 46.50 | 49.55 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.03 | 4/4/2025 12:58:58 PM EST | |||
| 200.00 | 51.15 | 53.90 | 41.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.95 | 0.00 | -0.03 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 205.00 | 56.50 | 59.35 | 55.30 | +9.94 | +21.92% | 2 | 2 | 0.72 | -0.97 | 0.00 | -0.02 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 210.00 | 61.40 | 64.30 | 48.42 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 215.00 | 66.55 | 69.35 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/4/2025 12:58:58 PM EST | |||
| 220.00 | 71.10 | 74.40 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:58:58 PM EST | |||
| 225.00 | 76.50 | 79.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:58:58 PM EST | |||
| 230.00 | 81.55 | 84.35 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/4/2025 12:58:58 PM EST | |||
| 235.00 | 86.20 | 89.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:58 PM EST | |||
| 240.00 | 91.30 | 94.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:58 PM EST |