Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $176.40 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 130.75 | 133.30 | 120.10 | 0.00 | 0.00% | 0 | 43 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 125.75 | 128.30 | 114.85 | 0.00 | 0.00% | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 120.85 | 123.35 | 110.20 | 0.00 | 0.00% | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 116.15 | 118.60 | 105.40 | 0.00 | 0.00% | 0 | 238 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 111.15 | 113.80 | 82.90 | 0.00 | 0.00% | 0 | 19 | 1.97 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 106.05 | 108.60 | 95.20 | 0.00 | 0.00% | 0 | 147 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 101.45 | 102.95 | 90.62 | 0.00 | 0.00% | 0 | 133 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 96.40 | 98.65 | 84.99 | 0.00 | 0.00% | 0 | 124 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 91.50 | 93.70 | 76.60 | 0.00 | 0.00% | 0 | 68 | 1.50 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 86.30 | 88.60 | 88.20 | +12.70 | +16.83% | 1 | 177 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 81.40 | 83.10 | 70.50 | 0.00 | 0.00% | 0 | 162 | 1.20 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 76.40 | 78.30 | 65.35 | 0.00 | 0.00% | 0 | 964 | 1.12 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 71.70 | 73.35 | 60.70 | 0.00 | 0.00% | 0 | 188 | 1.13 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 66.80 | 67.75 | 68.39 | -1.41 | -2.02% | 3 | 933 | 0.97 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 61.80 | 63.00 | 50.95 | 0.00 | 0.00% | 0 | 584 | 0.97 | 0.97 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 56.85 | 58.25 | 54.71 | 0.00 | 0.00% | 0 | 421 | 0.84 | 0.96 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 52.05 | 53.70 | 40.61 | 0.00 | 0.00% | 0 | 578 | 0.86 | 0.95 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 47.15 | 48.45 | 49.65 | -0.43 | -0.86% | 3 | 757 | 0.73 | 0.94 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 42.40 | 43.15 | 40.55 | 0.00 | 0.00% | 0 | 330 | 0.70 | 0.92 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 37.80 | 38.40 | 42.05 | 0.00 | 0.00% | 0 | 1,206 | 0.46 | 0.90 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 32.95 | 33.75 | 34.40 | -1.00 | -2.83% | 10 | 1,420 | 0.48 | 0.88 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 28.75 | 29.30 | 29.96 | -1.54 | -4.89% | 12 | 7,740 | 0.44 | 0.86 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 24.45 | 24.80 | 25.25 | -1.57 | -5.86% | 22 | 1,890 | 0.44 | 0.83 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 20.45 | 20.75 | 21.05 | -1.30 | -5.82% | 33 | 3,789 | 0.42 | 0.78 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 16.60 | 17.00 | 17.00 | -2.03 | -10.67% | 25 | 3,530 | 0.41 | 0.72 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 13.40 | 13.65 | 13.57 | -1.77 | -11.54% | 41 | 10,479 | 0.40 | 0.65 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 10.50 | 10.70 | 10.60 | -1.46 | -12.11% | 280 | 9,341 | 0.39 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 8.00 | 8.15 | 8.18 | -1.07 | -11.57% | 8,471 | 26,960 | 0.38 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 5.95 | 6.10 | 6.07 | -1.08 | -15.11% | 259 | 7,407 | 0.37 | 0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 4.30 | 4.45 | 4.55 | -0.50 | -9.91% | 309 | 9,247 | 0.37 | 0.31 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 3.05 | 3.20 | 3.29 | -0.46 | -12.27% | 15 | 3,610 | 0.36 | 0.25 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 2.14 | 2.35 | 2.21 | -0.39 | -15.00% | 1,345 | 13,722 | 0.36 | 0.19 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 1.07 | 1.11 | 1.09 | -0.17 | -13.50% | 182 | 8,675 | 0.37 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.55 | 0.58 | 0.55 | -0.07 | -11.29% | 278 | 12,527 | 0.38 | 0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.30 | 0.33 | 0.30 | -0.03 | -9.10% | 73 | 3,101 | 0.39 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.19 | 0.21 | 0.19 | -0.02 | -9.53% | 40 | 4,318 | 0.41 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 7 | 5,608 | 0.43 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 47 | 10,477 | 0.45 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.05 | 0.08 | 0.10 | +0.04 | +66.67% | 1 | 2,264 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.04 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,123 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 845 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 5,430 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,158 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.01 | 0.04 | 0.16 | 0.00 | 0.00% | 0 | 337 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 694 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,917 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,786 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 838 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 348 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,215 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.03 | 0.07 | 0.06 | +0.03 | +100.00% | 16 | 2,352 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 1 | 992 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 1,865 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,403 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 2,626 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.13 | 0.16 | 0.13 | -0.01 | -7.15% | 1 | 2,485 | 0.79 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.18 | 0.20 | 0.18 | -0.01 | -5.27% | 25 | 8,202 | 0.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.21 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 3,536 | 0.71 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.26 | 0.29 | 0.27 | -0.04 | -12.91% | 103 | 4,337 | 0.67 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.32 | 0.36 | 0.34 | +0.01 | +3.03% | 12 | 12,409 | 0.63 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.40 | 0.44 | 0.40 | 0.00 | 0.00% | 2 | 8,056 | 0.60 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.49 | 0.54 | 0.51 | +0.03 | +6.25% | 18 | 11,055 | 0.57 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.62 | 0.66 | 0.61 | 0.00 | 0.00% | 565 | 15,749 | 0.54 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.80 | 0.84 | 0.81 | +0.06 | +8.00% | 70 | 16,966 | 0.51 | -0.08 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 1.06 | 1.10 | 1.07 | +0.10 | +10.31% | 239 | 9,811 | 0.49 | -0.10 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 1.43 | 1.49 | 1.41 | +0.15 | +11.91% | 265 | 10,747 | 0.47 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 1.94 | 2.00 | 1.98 | +0.24 | +13.80% | 128 | 16,447 | 0.45 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 2.66 | 2.72 | 2.54 | +0.19 | +8.09% | 34 | 15,236 | 0.43 | -0.17 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 3.60 | 3.75 | 3.60 | +0.50 | +16.13% | 362 | 10,935 | 0.42 | -0.22 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 4.85 | 5.00 | 4.80 | +0.55 | +12.95% | 67 | 10,348 | 0.41 | -0.28 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 6.50 | 6.70 | 6.58 | +0.88 | +15.44% | 136 | 12,517 | 0.39 | -0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 8.60 | 8.75 | 8.30 | +0.69 | +9.07% | 431 | 7,313 | 0.39 | -0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 11.05 | 11.25 | 10.71 | +0.71 | +7.10% | 1,218 | 13,081 | 0.38 | -0.53 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 14.00 | 14.20 | 13.59 | +1.14 | +9.16% | 16 | 3,178 | 0.37 | -0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 17.35 | 17.60 | 16.70 | +0.90 | +5.70% | 48 | 5,804 | 0.36 | -0.69 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 20.85 | 21.45 | 19.55 | 0.00 | 0.00% | 0 | 1,536 | 0.36 | -0.75 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 25.05 | 25.65 | 22.37 | 0.00 | 0.00% | 0 | 923 | 0.35 | -0.81 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 33.85 | 34.55 | 30.87 | 0.00 | 0.00% | 0 | 822 | 0.47 | -0.88 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 42.80 | 44.25 | 41.60 | -0.02 | -0.05% | 2 | 178 | 0.51 | -0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 52.20 | 54.05 | 64.94 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.96 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 62.05 | 64.40 | 62.30 | -14.20 | -18.57% | 1 | 2 | 0.63 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 72.15 | 74.40 | 100.45 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 82.20 | 84.25 | 82.53 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 91.40 | 94.45 | 68.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 102.10 | 104.25 | 62.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 112.20 | 114.15 | 71.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 122.10 | 124.30 | 82.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 132.10 | 133.95 | 92.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 142.15 | 144.30 | 103.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 152.00 | 154.45 | 116.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |