Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $165.25 as of 3/31/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.30 | 67.25 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 105.00 | 61.35 | 62.20 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 110.00 | 56.40 | 57.45 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:58:55 PM EST | |||
| 115.00 | 51.55 | 52.55 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 3/31/2025 2:58:55 PM EST | |||
| 120.00 | 46.65 | 47.70 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.06 | 3/31/2025 2:58:55 PM EST | |||
| 125.00 | 41.80 | 42.85 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 3/31/2025 2:58:55 PM EST | |||
| 130.00 | 37.05 | 38.00 | % | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.07 | 3/31/2025 2:58:55 PM EST | |||
| 135.00 | 32.55 | 33.20 | % | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.08 | 3/31/2025 2:58:55 PM EST | |||
| 140.00 | 27.90 | 28.50 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.09 | 3/31/2025 2:58:55 PM EST | |||
| 145.00 | 23.60 | 24.35 | 24.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.84 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 150.00 | 19.60 | 20.55 | % | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.11 | 3/31/2025 2:58:55 PM EST | |||
| 155.00 | 16.20 | 16.50 | % | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.11 | 3/31/2025 2:58:55 PM EST | |||
| 160.00 | 12.70 | 13.50 | 13.00 | % | 12 | 0 | 0.44 | 0.64 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 165.00 | 10.05 | 10.30 | 9.46 | -1.04 | -9.91% | 4 | 18 | 0.43 | 0.55 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 170.00 | 7.60 | 7.90 | 7.60 | +0.25 | +3.41% | 41 | 34 | 0.42 | 0.46 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 175.00 | 5.60 | 5.80 | 5.20 | -0.30 | -5.46% | 9 | 43 | 0.41 | 0.37 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 180.00 | 4.00 | 4.20 | 3.70 | -0.30 | -7.50% | 2 | 3 | 0.41 | 0.29 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 185.00 | 2.77 | 3.20 | 2.87 | -0.06 | -2.05% | 11 | 42 | 0.40 | 0.23 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 190.00 | 1.87 | 2.21 | 1.94 | -0.04 | -2.02% | 25 | 15 | 0.40 | 0.17 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 195.00 | 1.28 | 1.57 | 1.20 | -0.17 | -12.41% | 4 | 17 | 0.40 | 0.12 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 200.00 | 0.84 | 0.92 | 0.93 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 205.00 | 0.55 | 0.63 | 0.64 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 210.00 | 0.37 | 0.43 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 215.00 | 0.25 | 0.32 | 0.25 | % | 5 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 220.00 | 0.17 | 0.24 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 225.00 | 0.01 | 0.19 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 235.00 | 0.00 | 0.13 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 240.00 | 0.01 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 245.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 250.00 | 0.00 | 0.27 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 255.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.41 | 0.20 | +0.02 | +11.12% | 3 | 10 | 0.74 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 0.01 | 0.46 | 0.23 | +0.03 | +15.00% | 11 | 2 | 0.70 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 110.00 | 0.06 | 0.33 | 0.34 | +0.04 | +13.34% | 2 | 12 | 0.66 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 115.00 | 0.13 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 120.00 | 0.22 | 0.51 | 0.51 | +0.05 | +10.87% | 4 | 1 | 0.59 | -0.04 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 125.00 | 0.56 | 0.65 | 0.68 | +0.03 | +4.62% | 3 | 6 | 0.55 | -0.06 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 130.00 | 0.78 | 0.84 | 0.93 | 0.00 | 0.00% | 0 | 255 | 0.52 | -0.08 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 135.00 | 1.09 | 1.15 | 1.16 | -0.01 | -0.86% | 9 | 5 | 0.50 | -0.10 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 140.00 | 1.56 | 1.63 | 1.80 | +0.36 | +25.00% | 2 | 4 | 0.48 | -0.13 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 145.00 | 2.25 | 2.34 | 2.38 | 0.00 | 0.00% | 6 | 12 | 0.47 | -0.16 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 150.00 | 3.20 | 3.30 | 3.62 | -0.13 | -3.47% | 5 | 67 | 0.46 | -0.22 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 155.00 | 4.45 | 4.65 | 5.05 | +0.36 | +7.68% | 8 | 66 | 0.45 | -0.28 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 160.00 | 6.15 | 6.40 | 6.81 | -0.20 | -2.86% | 6 | 7 | 0.44 | -0.36 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 165.00 | 8.20 | 8.50 | 8.74 | +0.24 | +2.83% | 12 | 3 | 0.43 | -0.45 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 170.00 | 10.70 | 11.05 | 14.10 | +2.15 | +18.00% | 1 | 5 | 0.43 | -0.54 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 175.00 | 13.75 | 14.05 | 17.67 | +3.22 | +22.29% | 1 | 8 | 0.42 | -0.63 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 180.00 | 17.00 | 17.45 | % | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.10 | 3/31/2025 2:58:55 PM EST | |||
| 185.00 | 20.80 | 21.55 | 22.11 | +0.80 | +3.76% | 32 | 3 | 0.40 | -0.77 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 190.00 | 24.80 | 25.80 | 25.77 | +4.62 | +21.85% | 14 | 2 | 0.41 | -0.83 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 195.00 | 29.05 | 29.95 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 3/31/2025 2:58:55 PM EST | |||
| 200.00 | 33.95 | 34.80 | 32.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.91 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 205.00 | 38.75 | 39.70 | 41.60 | % | 1 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 210.00 | 43.50 | 44.60 | 45.21 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.95 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 215.00 | 48.45 | 49.60 | 48.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 220.00 | 53.45 | 54.60 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 225.00 | 58.45 | 59.60 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 230.00 | 63.45 | 64.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 235.00 | 68.45 | 69.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 240.00 | 73.45 | 74.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 245.00 | 78.45 | 79.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 250.00 | 83.45 | 84.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 255.00 | 88.50 | 89.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |