Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $165.10 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.30 | 96.35 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 89.50 | 91.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 84.50 | 86.55 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 79.00 | 81.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 74.25 | 76.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 69.55 | 71.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 64.55 | 66.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 105.00 | 60.00 | 61.40 | 38.10 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 55.05 | 56.65 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 115.00 | 49.60 | 51.70 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 120.00 | 44.70 | 46.80 | 42.98 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.97 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 40.20 | 41.75 | 34.00 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.96 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 35.00 | 37.05 | 21.20 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.95 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 30.00 | 31.95 | 30.65 | +9.10 | +42.23% | 1 | 12 | 0.66 | 0.93 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 26.35 | 27.10 | 26.00 | +1.00 | +4.00% | 8 | 23 | 0.49 | 0.91 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 21.35 | 22.80 | 22.15 | +1.25 | +5.99% | 14 | 56 | 0.46 | 0.87 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 17.20 | 17.90 | 17.35 | +0.55 | +3.28% | 41 | 143 | 0.42 | 0.82 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 13.15 | 14.30 | 13.90 | +1.03 | +8.01% | 58 | 220 | 0.41 | 0.74 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 9.20 | 10.40 | 10.52 | +0.72 | +7.35% | 786 | 663 | 0.40 | 0.65 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 7.25 | 7.40 | 7.22 | +0.22 | +3.15% | 452 | 700 | 0.39 | 0.53 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 4.90 | 5.05 | 4.99 | +0.29 | +6.17% | 404 | 705 | 0.38 | 0.42 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 2.85 | 3.25 | 3.17 | +0.19 | +6.38% | 47 | 355 | 0.37 | 0.31 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 1.90 | 1.99 | 1.94 | +0.14 | +7.78% | 65 | 584 | 0.36 | 0.21 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 1.08 | 1.25 | 1.09 | +0.03 | +2.83% | 117 | 1,174 | 0.36 | 0.14 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.63 | 0.84 | 0.70 | +0.09 | +14.76% | 6 | 43 | 0.36 | 0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.36 | 0.61 | 0.30 | -0.06 | -16.67% | 12 | 17 | 0.36 | 0.07 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.21 | 0.26 | 0.25 | 0.00 | 0.00% | 43 | 112 | 0.37 | 0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 0.13 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 158 | 0.38 | 0.03 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 0.08 | 0.13 | 0.11 | +0.01 | +10.00% | 1 | 5 | 0.39 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 215.00 | 0.06 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 397 | 0.41 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 0.04 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 225.00 | 0.03 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.44 | 0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 0.03 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 235.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 113 | 161 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | -0.07 | -70.00% | 31 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 0.02 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 0.03 | 0.06 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.03 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 96 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.07 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.07 | 0.12 | 0.11 | -0.05 | -31.25% | 5 | 294 | 0.79 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 1 | 53 | 0.75 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.15 | 0.19 | 0.18 | -0.06 | -25.00% | 10 | 52 | 0.71 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.20 | 0.25 | 0.23 | -0.43 | -65.16% | 10 | 26 | 0.67 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.27 | 0.31 | 0.32 | -0.04 | -11.12% | 6 | 66 | 0.62 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.36 | 0.40 | 0.39 | -0.07 | -15.22% | 2 | 188 | 0.58 | -0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 0.48 | 0.53 | 0.51 | -0.16 | -23.89% | 7 | 765 | 0.55 | -0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 0.66 | 0.73 | 0.73 | -0.10 | -12.05% | 293 | 430 | 0.51 | -0.07 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 0.94 | 1.01 | 0.99 | -0.25 | -20.17% | 39 | 325 | 0.48 | -0.09 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 1.38 | 1.65 | 1.42 | -0.48 | -25.27% | 742 | 146 | 0.45 | -0.13 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 2.07 | 2.37 | 2.16 | -0.53 | -19.71% | 67 | 70 | 0.43 | -0.18 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 3.10 | 3.25 | 3.19 | -0.54 | -14.48% | 136 | 115 | 0.41 | -0.26 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 4.55 | 4.75 | 4.70 | -0.72 | -13.29% | 48 | 83 | 0.39 | -0.35 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 6.60 | 6.80 | 6.70 | -1.30 | -16.25% | 32 | 63 | 0.38 | -0.47 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 9.25 | 10.40 | 9.20 | -2.35 | -20.35% | 17 | 20 | 0.37 | -0.58 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 11.50 | 13.75 | 13.90 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.69 | 0.02 | -0.11 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 16.20 | 16.70 | 19.22 | -8.34 | -30.27% | 2 | 54 | 0.35 | -0.79 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 19.80 | 22.30 | 37.75 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.86 | 0.01 | -0.07 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 24.80 | 25.65 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.06 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 29.10 | 31.45 | 44.93 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.04 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 33.80 | 35.75 | 38.20 | 0.00 | 0.00% | 0 | 40 | 0.54 | -0.95 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 38.55 | 41.20 | 51.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 43.95 | 45.95 | 61.54 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 215.00 | 48.85 | 51.05 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 53.55 | 56.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 225.00 | 58.65 | 61.05 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 230.00 | 63.55 | 66.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 235.00 | 68.85 | 71.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 240.00 | 73.60 | 76.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |