Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $157.81 as of 4/24/2025 11:49:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.40 | 85.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/24/2025 11:59:02 AM EST | |||
| 85.00 | 78.45 | 80.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/24/2025 11:59:02 AM EST | |||
| 90.00 | 72.80 | 75.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/24/2025 11:59:02 AM EST | |||
| 95.00 | 68.10 | 70.65 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 4/24/2025 11:59:02 AM EST | |||
| 100.00 | 63.80 | 64.95 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 4/24/2025 11:59:02 AM EST | |||
| 105.00 | 58.35 | 60.95 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 4/24/2025 11:59:02 AM EST | |||
| 110.00 | 53.00 | 55.10 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 4/24/2025 11:59:02 AM EST | |||
| 115.00 | 48.15 | 50.20 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.05 | 4/24/2025 11:59:02 AM EST | |||
| 120.00 | 42.95 | 45.35 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.06 | 4/24/2025 11:59:02 AM EST | |||
| 125.00 | 40.05 | 41.15 | 38.70 | % | 2 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 4/24/2025 | 4/24/2025 11:59:02 AM EST | |
| 130.00 | 34.90 | 36.15 | 29.61 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.92 | 0.01 | -0.07 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 135.00 | 30.60 | 31.05 | 26.30 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.90 | 0.01 | -0.08 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 140.00 | 26.05 | 26.45 | 22.00 | +1.35 | +6.54% | 5 | 97 | 0.51 | 0.87 | 0.01 | -0.09 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 145.00 | 20.90 | 22.00 | 16.90 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.82 | 0.01 | -0.10 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 150.00 | 17.15 | 17.95 | 15.90 | +3.20 | +25.20% | 1 | 194 | 0.45 | 0.76 | 0.01 | -0.11 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 155.00 | 13.95 | 14.15 | 12.85 | +2.57 | +25.00% | 25 | 332 | 0.42 | 0.68 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 160.00 | 10.65 | 10.80 | 10.40 | +3.10 | +42.47% | 75 | 275 | 0.40 | 0.59 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 165.00 | 7.85 | 8.00 | 7.90 | +2.75 | +53.40% | 543 | 1,550 | 0.39 | 0.49 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 170.00 | 5.55 | 5.70 | 5.50 | +2.00 | +57.15% | 126 | 308 | 0.38 | 0.39 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 175.00 | 3.75 | 3.90 | 3.80 | +1.58 | +71.18% | 49 | 265 | 0.37 | 0.29 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 180.00 | 2.47 | 2.55 | 2.50 | +1.12 | +81.16% | 151 | 170 | 0.37 | 0.21 | 0.02 | -0.08 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 185.00 | 1.55 | 1.62 | 1.55 | +0.70 | +82.36% | 54 | 238 | 0.36 | 0.15 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 190.00 | 0.95 | 1.00 | 0.98 | +0.46 | +88.47% | 51 | 112 | 0.36 | 0.10 | 0.01 | -0.05 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 195.00 | 0.58 | 0.62 | 0.50 | +0.12 | +31.58% | 20 | 68 | 0.36 | 0.07 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 200.00 | 0.34 | 0.40 | 0.36 | +0.16 | +80.00% | 63 | 420 | 0.36 | 0.05 | 0.00 | -0.03 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 205.00 | 0.20 | 0.25 | 0.20 | +0.06 | +42.86% | 5 | 31 | 0.37 | 0.03 | 0.00 | -0.02 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 210.00 | 0.13 | 0.17 | 0.11 | -0.03 | -21.43% | 101 | 424 | 0.38 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 215.00 | 0.08 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 220.00 | 0.05 | 0.11 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/24/2025 11:59:02 AM EST | |||
| 225.00 | 0.04 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 230.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/24/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.05 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 134 | 0.92 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 85.00 | 0.06 | 0.11 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/24/2025 11:59:02 AM EST |
| 90.00 | 0.09 | 0.14 | 0.24 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 4/24/2025 11:59:02 AM EST |
| 95.00 | 0.13 | 0.18 | 0.16 | -0.28 | -63.64% | 2 | 18 | 0.79 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 100.00 | 0.18 | 0.23 | 0.21 | -0.20 | -48.78% | 10 | 44 | 0.75 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 105.00 | 0.24 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.02 | 0.00 | -0.04 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 110.00 | 0.31 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.03 | 0.00 | -0.05 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 115.00 | 0.39 | 0.43 | 0.45 | -0.05 | -10.00% | 10 | 40 | 0.64 | -0.04 | 0.00 | -0.05 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 120.00 | 0.49 | 0.54 | 0.79 | 0.00 | 0.00% | 0 | 45 | 0.60 | -0.05 | 0.00 | -0.06 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 125.00 | 0.63 | 0.69 | 0.73 | -0.31 | -29.81% | 5 | 522 | 0.56 | -0.06 | 0.00 | -0.07 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 130.00 | 0.84 | 0.90 | 0.93 | -0.47 | -33.58% | 20 | 60 | 0.53 | -0.08 | 0.01 | -0.07 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 135.00 | 1.14 | 1.20 | 1.21 | -0.61 | -33.52% | 4 | 117 | 0.50 | -0.10 | 0.01 | -0.08 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 140.00 | 1.59 | 1.66 | 1.68 | -0.75 | -30.87% | 9 | 198 | 0.48 | -0.13 | 0.01 | -0.09 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 145.00 | 2.24 | 2.31 | 2.33 | -1.32 | -36.17% | 16 | 1,062 | 0.45 | -0.18 | 0.01 | -0.10 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 150.00 | 3.15 | 3.25 | 3.55 | -1.62 | -31.34% | 24 | 127 | 0.44 | -0.24 | 0.01 | -0.11 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 155.00 | 4.40 | 4.50 | 4.60 | -2.42 | -34.48% | 23 | 79 | 0.42 | -0.32 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 160.00 | 6.05 | 6.20 | 6.60 | -2.13 | -24.40% | 9 | 78 | 0.40 | -0.41 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 165.00 | 8.25 | 8.40 | 8.45 | -3.58 | -29.76% | 142 | 48 | 0.39 | -0.51 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 170.00 | 10.95 | 11.10 | 12.20 | -2.67 | -17.96% | 1 | 34 | 0.38 | -0.61 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 175.00 | 14.15 | 14.35 | 15.10 | -12.27 | -44.83% | 6 | 23 | 0.35 | -0.71 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 11:59:02 AM EST |
| 180.00 | 17.10 | 18.10 | 21.75 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.79 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 185.00 | 21.60 | 23.10 | 27.23 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.85 | 0.01 | -0.06 | 4/23/2025 | 4/24/2025 11:59:02 AM EST |
| 190.00 | 26.15 | 27.25 | 36.83 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.90 | 0.01 | -0.05 | 4/17/2025 | 4/24/2025 11:59:02 AM EST |
| 195.00 | 30.50 | 32.60 | 42.53 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 4/17/2025 | 4/24/2025 11:59:02 AM EST |
| 200.00 | 35.85 | 37.05 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 4/24/2025 11:59:02 AM EST | |||
| 205.00 | 40.10 | 43.20 | 54.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 4/16/2025 | 4/24/2025 11:59:02 AM EST |
| 210.00 | 45.60 | 48.20 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 4/24/2025 11:59:02 AM EST | |||
| 215.00 | 50.45 | 52.15 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/24/2025 11:59:02 AM EST | |||
| 220.00 | 55.65 | 56.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2025 11:59:02 AM EST | |||
| 225.00 | 60.00 | 63.25 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/24/2025 11:59:02 AM EST | |||
| 230.00 | 65.00 | 68.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2025 11:59:02 AM EST |