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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 119.25 | 121.80 | 120.00 | -11.25 | -8.58% | 2 | 42 | 2.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 114.10 | 116.20 | 124.15 | 0.00 | 0.00% | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 4:00:03 PM EST |
| 55.00 | 109.10 | 112.35 | 151.17 | 0.00 | 0.00% | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 4:00:03 PM EST |
| 60.00 | 104.65 | 105.95 | 141.50 | 0.00 | 0.00% | 0 | 234 | 1.74 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 4:00:03 PM EST |
| 65.00 | 98.95 | 101.65 | 82.90 | 0.00 | 0.00% | 0 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 94.50 | 96.15 | 94.85 | 0.00 | 0.00% | 0 | 147 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 89.70 | 91.55 | 78.15 | 0.00 | 0.00% | 0 | 133 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 84.45 | 86.20 | 84.99 | 0.00 | 0.00% | 0 | 124 | 1.26 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 79.75 | 81.25 | 68.00 | 0.00 | 0.00% | 0 | 70 | 1.19 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 74.75 | 76.65 | 68.50 | 0.00 | 0.00% | 0 | 178 | 0.92 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 69.95 | 71.35 | 70.40 | +11.95 | +20.45% | 8 | 159 | 0.64 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 65.55 | 66.50 | 64.20 | 0.00 | 0.00% | 0 | 964 | 0.84 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 59.70 | 61.60 | 64.49 | 0.00 | 0.00% | 0 | 186 | 0.81 | 0.97 | 0.00 | -0.03 | 4/1/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 55.25 | 56.65 | 52.10 | 0.00 | 0.00% | 0 | 876 | 0.61 | 0.96 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 49.95 | 51.80 | 37.57 | 0.00 | 0.00% | 0 | 584 | 0.53 | 0.95 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 45.60 | 47.60 | 45.50 | 0.00 | 0.00% | 0 | 421 | 0.57 | 0.94 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 41.25 | 42.65 | 34.03 | 0.00 | 0.00% | 0 | 580 | 0.56 | 0.93 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 36.60 | 37.95 | 34.00 | 0.00 | 0.00% | 0 | 729 | 0.53 | 0.91 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 31.70 | 34.60 | 32.77 | +6.37 | +24.13% | 2 | 330 | 0.53 | 0.89 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 27.65 | 28.30 | 28.22 | +1.58 | +5.94% | 7 | 1,231 | 0.45 | 0.86 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 23.30 | 24.65 | 23.56 | +1.01 | +4.48% | 7 | 1,422 | 0.44 | 0.81 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 19.10 | 21.05 | 20.10 | +1.40 | +7.49% | 32 | 8,438 | 0.42 | 0.76 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 15.20 | 16.40 | 16.45 | +1.25 | +8.23% | 63 | 1,943 | 0.41 | 0.69 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 12.35 | 13.15 | 12.70 | +0.10 | +0.80% | 158 | 4,564 | 0.39 | 0.62 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 10.10 | 10.30 | 10.30 | +0.52 | +5.32% | 190 | 3,764 | 0.38 | 0.54 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 7.65 | 7.85 | 7.74 | +0.28 | +3.76% | 2,667 | 8,885 | 0.38 | 0.46 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 5.70 | 6.05 | 5.80 | +0.40 | +7.41% | 445 | 9,469 | 0.37 | 0.37 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 4.00 | 4.25 | 4.25 | +0.20 | +4.94% | 296 | 21,292 | 0.36 | 0.30 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 2.92 | 3.05 | 3.00 | +0.14 | +4.90% | 299 | 7,323 | 0.36 | 0.23 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 2.04 | 2.11 | 2.04 | +0.12 | +6.25% | 314 | 8,739 | 0.35 | 0.17 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 1.40 | 1.46 | 1.43 | +0.09 | +6.72% | 252 | 3,506 | 0.35 | 0.13 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.95 | 1.01 | 1.00 | +0.09 | +9.89% | 411 | 13,588 | 0.35 | 0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 0.46 | 0.50 | 0.48 | +0.01 | +2.13% | 125 | 8,687 | 0.36 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 0.23 | 0.26 | 0.26 | +0.03 | +13.05% | 540 | 12,423 | 0.37 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 426 | 3,351 | 0.38 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 209 | 4,348 | 0.40 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 0.05 | 0.10 | 0.04 | -0.01 | -20.00% | 22 | 5,666 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 29 | 9,628 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,301 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 10 | 2,128 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 840 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 300.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5,422 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,113 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 337 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 694 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,917 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,704 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 832 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 318 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 122 | 1,128 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.12 | 0.10 | -0.01 | -9.10% | 17 | 2,353 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 0.01 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 1,037 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 0.11 | 0.18 | 0.17 | -0.05 | -22.73% | 300 | 1,149 | 0.83 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.01 | 0.42 | 0.21 | -0.04 | -16.00% | 14 | 1,416 | 0.79 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.03 | 0.27 | 0.27 | -0.08 | -22.86% | 1 | 2,464 | 0.76 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.29 | 0.32 | 0.29 | -0.05 | -14.71% | 1 | 809 | 0.72 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.35 | 0.38 | 0.35 | -0.08 | -18.61% | 192 | 8,293 | 0.68 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.42 | 0.46 | 0.43 | -0.10 | -18.87% | 11 | 3,548 | 0.64 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.51 | 0.55 | 0.53 | -0.07 | -11.67% | 20 | 4,040 | 0.60 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.63 | 0.86 | 0.63 | -0.13 | -17.11% | 341 | 13,190 | 0.57 | -0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.77 | 1.02 | 0.82 | -0.08 | -8.89% | 8 | 8,041 | 0.54 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.98 | 1.24 | 1.06 | -0.14 | -11.67% | 76 | 7,756 | 0.51 | -0.07 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 1.28 | 1.37 | 1.37 | -0.15 | -9.87% | 339 | 16,654 | 0.49 | -0.09 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 1.69 | 1.97 | 1.76 | -0.24 | -12.00% | 41 | 17,198 | 0.46 | -0.11 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 2.27 | 2.44 | 2.30 | -0.44 | -16.06% | 108 | 10,141 | 0.44 | -0.14 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 3.05 | 3.20 | 3.09 | -0.44 | -12.47% | 196 | 10,516 | 0.43 | -0.19 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 4.10 | 4.25 | 4.40 | -0.60 | -12.00% | 374 | 16,662 | 0.41 | -0.24 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 5.50 | 5.65 | 5.52 | -0.53 | -8.76% | 276 | 5,835 | 0.40 | -0.31 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 7.25 | 7.40 | 7.57 | -0.55 | -6.78% | 163 | 11,204 | 0.39 | -0.38 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 9.40 | 9.60 | 9.43 | -0.84 | -8.18% | 177 | 8,393 | 0.38 | -0.46 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 11.95 | 12.20 | 12.47 | -0.43 | -3.34% | 236 | 11,496 | 0.37 | -0.54 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 14.95 | 15.25 | 15.13 | -0.84 | -5.26% | 13 | 7,141 | 0.37 | -0.63 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 18.20 | 19.00 | 18.30 | -1.25 | -6.40% | 15 | 13,309 | 0.36 | -0.70 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 21.45 | 23.15 | 24.97 | +1.34 | +5.68% | 12 | 3,044 | 0.35 | -0.77 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 26.15 | 26.80 | 26.10 | -1.14 | -4.19% | 4 | 5,824 | 0.35 | -0.83 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 30.10 | 31.00 | 30.94 | -5.34 | -14.72% | 7 | 1,537 | 0.32 | -0.87 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 34.95 | 36.40 | 37.15 | 0.00 | 0.00% | 0 | 919 | 0.42 | -0.90 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 44.10 | 46.10 | 53.50 | 0.00 | 0.00% | 0 | 812 | 0.42 | -0.95 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 54.35 | 55.65 | 56.60 | 0.00 | 0.00% | 0 | 177 | 0.55 | -0.97 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 63.85 | 65.80 | 82.83 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 73.65 | 75.90 | 76.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 83.30 | 86.30 | 100.45 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 93.30 | 96.25 | 82.53 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 103.60 | 106.50 | 68.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:03 PM EST |
| 280.00 | 113.35 | 116.25 | 62.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:03 PM EST |
| 290.00 | 123.55 | 125.85 | 71.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:03 PM EST |
| 300.00 | 133.35 | 136.70 | 82.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:03 PM EST |
| 310.00 | 143.30 | 146.00 | 92.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:03 PM EST |
| 320.00 | 153.25 | 156.70 | 103.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:03 PM EST |
| 330.00 | 163.45 | 166.05 | 116.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:03 PM EST |