Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $175.22 as of 5/9/2025 3:54:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.75 | 89.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 95.00 | 80.70 | 84.15 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 75.75 | 79.20 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 70.90 | 74.25 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 65.95 | 69.10 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 115.00 | 60.95 | 64.40 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 120.00 | 56.10 | 59.45 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 125.00 | 51.20 | 54.50 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 130.00 | 46.25 | 49.70 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 135.00 | 41.45 | 44.85 | % | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 140.00 | 36.85 | 39.25 | % | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 145.00 | 32.20 | 34.00 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 150.00 | 28.65 | 30.20 | 30.74 | % | 5 | 0 | 0.47 | 0.87 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 155.00 | 23.45 | 25.80 | % | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 160.00 | 19.40 | 21.00 | % | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 165.00 | 15.85 | 17.65 | 18.54 | % | 7 | 0 | 0.38 | 0.72 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 170.00 | 12.30 | 14.45 | 14.43 | % | 5 | 0 | 0.37 | 0.65 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 175.00 | 10.35 | 11.50 | 10.62 | -0.53 | -4.76% | 12 | 1 | 0.36 | 0.56 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 180.00 | 7.85 | 8.00 | 8.05 | -0.23 | -2.78% | 16 | 2 | 0.36 | 0.47 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 185.00 | 5.85 | 5.95 | 6.01 | -0.09 | -1.48% | 5 | 2 | 0.35 | 0.39 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 190.00 | 4.20 | 4.35 | 4.40 | -0.13 | -2.87% | 34 | 16 | 0.35 | 0.31 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 195.00 | 3.00 | 3.10 | 3.20 | -0.05 | -1.54% | 3 | 52 | 0.35 | 0.24 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 200.00 | 1.90 | 2.20 | 2.32 | +0.07 | +3.12% | 62 | 1 | 0.35 | 0.18 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 205.00 | 1.26 | 1.56 | 1.59 | % | 74 | 0 | 0.35 | 0.14 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 210.00 | 0.83 | 1.11 | 1.21 | 0.00 | 0.00% | 11 | 12 | 0.35 | 0.11 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 215.00 | 0.75 | 0.81 | 1.00 | +0.28 | +38.89% | 1 | 1 | 0.36 | 0.09 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 220.00 | 0.54 | 0.60 | 0.60 | % | 2 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 225.00 | 0.40 | 0.45 | % | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 230.00 | 0.21 | 0.35 | 0.35 | % | 5 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 235.00 | 0.23 | 0.28 | 0.37 | % | 7 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 240.00 | 0.21 | 0.22 | 0.25 | % | 3 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 245.00 | 0.14 | 0.18 | 0.26 | % | 16 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.38 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 0.01 | 0.19 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 0.01 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.49 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 120.00 | 0.14 | 0.38 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 125.00 | 0.43 | 0.69 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 130.00 | 0.33 | 0.81 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 135.00 | 0.71 | 0.77 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 140.00 | 0.95 | 1.01 | 0.98 | -0.03 | -2.97% | 1 | 2 | 0.46 | -0.08 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 145.00 | 1.29 | 1.36 | 1.22 | -0.24 | -16.44% | 3 | 3 | 0.44 | -0.10 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 150.00 | 1.78 | 2.06 | 2.02 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.13 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 155.00 | 2.46 | 2.54 | 2.48 | -0.10 | -3.88% | 2 | 1 | 0.41 | -0.17 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 160.00 | 3.35 | 3.50 | 3.30 | -0.90 | -21.43% | 8 | 0 | 0.39 | -0.22 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 165.00 | 4.60 | 4.75 | 4.72 | % | 106 | 0 | 0.38 | -0.28 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 170.00 | 6.25 | 6.40 | 5.95 | -0.36 | -5.71% | 9 | 2 | 0.37 | -0.35 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 175.00 | 8.30 | 8.45 | 8.42 | -0.43 | -4.86% | 39 | 3 | 0.37 | -0.44 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 180.00 | 10.80 | 11.80 | 10.45 | -0.24 | -2.25% | 3 | 102 | 0.36 | -0.53 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 185.00 | 13.75 | 13.95 | 14.17 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.61 | 0.02 | -0.09 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 190.00 | 17.15 | 17.35 | 17.00 | % | 1 | 0 | 0.35 | -0.69 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 195.00 | 19.80 | 21.20 | % | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 200.00 | 24.05 | 25.35 | % | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 205.00 | 28.60 | 30.55 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 210.00 | 33.55 | 34.30 | % | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 215.00 | 38.15 | 40.00 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 220.00 | 41.75 | 45.10 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 225.00 | 46.40 | 49.90 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 230.00 | 51.35 | 54.75 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 235.00 | 56.35 | 59.70 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 240.00 | 61.50 | 64.45 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 245.00 | 66.30 | 69.80 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST |