Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $215.68 as of 6/16/2025 9:38:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 145.05 | 148.00 | 84.90 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 6/16/2025 3:59:57 PM EST |
| 75.00 | 139.75 | 143.20 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 6/16/2025 3:59:57 PM EST | |||
| 80.00 | 134.95 | 138.40 | 124.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 85.00 | 130.00 | 133.45 | 119.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 90.00 | 125.25 | 128.40 | 109.11 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 6/16/2025 3:59:57 PM EST |
| 95.00 | 121.25 | 123.90 | 110.15 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.98 | 0.00 | -0.02 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 100.00 | 116.70 | 118.80 | 113.75 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 105.00 | 111.65 | 113.90 | 50.50 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 6/16/2025 3:59:57 PM EST |
| 110.00 | 106.00 | 108.50 | 65.40 | 0.00 | 0.00% | 0 | 42 | 0.83 | 0.97 | 0.00 | -0.03 | 5/7/2025 | 6/16/2025 3:59:57 PM EST |
| 115.00 | 102.00 | 104.55 | 73.96 | 0.00 | 0.00% | 0 | 56 | 0.75 | 0.97 | 0.00 | -0.03 | 5/12/2025 | 6/16/2025 3:59:57 PM EST |
| 120.00 | 97.65 | 98.50 | 75.00 | 0.00 | 0.00% | 0 | 123 | 0.57 | 0.96 | 0.00 | -0.03 | 5/19/2025 | 6/16/2025 3:59:57 PM EST |
| 125.00 | 91.70 | 94.55 | 71.94 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.96 | 0.00 | -0.04 | 5/14/2025 | 6/16/2025 3:59:57 PM EST |
| 130.00 | 87.35 | 89.80 | 88.01 | 0.00 | 0.00% | 0 | 65 | 0.62 | 0.95 | 0.00 | -0.04 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 135.00 | 83.15 | 84.10 | 79.90 | 0.00 | 0.00% | 0 | 189 | 0.49 | 0.95 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 140.00 | 78.10 | 80.50 | 78.00 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.94 | 0.00 | -0.04 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 145.00 | 73.60 | 74.30 | 71.56 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.93 | 0.00 | -0.05 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 150.00 | 69.05 | 69.85 | 68.70 | 0.00 | 0.00% | 0 | 1,201 | 0.47 | 0.92 | 0.00 | -0.05 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 155.00 | 64.50 | 65.15 | 61.20 | 0.00 | 0.00% | 0 | 778 | 0.46 | 0.91 | 0.00 | -0.05 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 160.00 | 60.00 | 60.50 | 60.74 | +10.29 | +20.40% | 2 | 1,168 | 0.44 | 0.90 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 165.00 | 55.60 | 56.10 | 55.12 | 0.00 | 0.00% | 0 | 282 | 0.43 | 0.89 | 0.00 | -0.06 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 170.00 | 51.30 | 51.75 | 47.95 | 0.00 | 0.00% | 0 | 1,961 | 0.42 | 0.87 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 175.00 | 47.10 | 47.55 | 48.04 | +3.54 | +7.96% | 1 | 2,185 | 0.41 | 0.85 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 180.00 | 42.90 | 43.50 | 44.80 | +4.40 | +10.90% | 1 | 939 | 0.40 | 0.83 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 185.00 | 39.20 | 39.80 | 39.92 | +2.12 | +5.61% | 2 | 1,325 | 0.40 | 0.80 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 190.00 | 35.55 | 35.90 | 37.11 | +3.40 | +10.09% | 3 | 1,055 | 0.39 | 0.77 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 195.00 | 31.85 | 32.35 | 32.59 | +3.01 | +10.18% | 8 | 681 | 0.39 | 0.74 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 200.00 | 28.60 | 29.05 | 28.70 | +2.50 | +9.55% | 31 | 975 | 0.38 | 0.70 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 210.00 | 22.65 | 22.95 | 22.60 | +1.97 | +9.55% | 73 | 2,152 | 0.37 | 0.62 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 220.00 | 17.50 | 17.70 | 17.48 | +1.55 | +9.73% | 93 | 3,477 | 0.36 | 0.53 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 230.00 | 13.20 | 13.35 | 13.25 | +1.35 | +11.35% | 153 | 2,855 | 0.36 | 0.44 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 240.00 | 9.75 | 9.90 | 9.80 | +0.69 | +7.58% | 155 | 1,712 | 0.35 | 0.36 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 250.00 | 7.10 | 7.20 | 7.10 | +0.68 | +10.60% | 1,140 | 2,260 | 0.35 | 0.29 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 260.00 | 5.10 | 5.25 | 5.22 | +0.39 | +8.08% | 19 | 1,690 | 0.35 | 0.23 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 270.00 | 3.65 | 3.75 | 3.70 | +0.35 | +10.45% | 5 | 129 | 0.35 | 0.17 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 280.00 | 2.62 | 2.70 | 2.42 | 0.00 | 0.00% | 0 | 376 | 0.35 | 0.13 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 290.00 | 1.89 | 1.96 | 2.00 | +0.21 | +11.74% | 4 | 149 | 0.35 | 0.10 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 300.00 | 1.37 | 1.43 | 1.45 | +0.13 | +9.85% | 7 | 1,071 | 0.35 | 0.07 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 310.00 | 1.00 | 1.06 | 1.14 | +0.14 | +14.00% | 12 | 10 | 0.36 | 0.05 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,274 | 0.83 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 75.00 | 0.18 | 0.23 | 0.37 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 6/16/2025 3:59:57 PM EST |
| 80.00 | 0.23 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 152 | 0.77 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 85.00 | 0.27 | 0.32 | 0.43 | 0.00 | 0.00% | 0 | 619 | 0.75 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 6/16/2025 3:59:57 PM EST |
| 90.00 | 0.32 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 171 | 0.72 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 95.00 | 0.38 | 0.42 | 0.44 | 0.00 | 0.00% | 0 | 1,238 | 0.70 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 100.00 | 0.44 | 0.49 | 0.45 | -0.02 | -4.26% | 100 | 3,097 | 0.67 | -0.02 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 209 | 0.65 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 6/16/2025 3:59:57 PM EST |
| 110.00 | 0.58 | 0.63 | 0.60 | 0.00 | 0.00% | 0 | 3,929 | 0.62 | -0.03 | 0.00 | -0.03 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 115.00 | 0.66 | 0.71 | 0.74 | 0.00 | 0.00% | 0 | 792 | 0.60 | -0.03 | 0.00 | -0.03 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 120.00 | 0.75 | 0.80 | 0.80 | -0.10 | -11.12% | 2 | 3,805 | 0.58 | -0.04 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 125.00 | 0.86 | 0.91 | 0.89 | 0.00 | 0.00% | 0 | 1,803 | 0.56 | -0.04 | 0.00 | -0.04 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 130.00 | 0.99 | 1.03 | 1.10 | 0.00 | 0.00% | 0 | 1,707 | 0.54 | -0.05 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 135.00 | 1.14 | 1.18 | 1.14 | -0.22 | -16.18% | 1 | 2,578 | 0.52 | -0.05 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 140.00 | 1.32 | 1.37 | 1.55 | 0.00 | 0.00% | 0 | 3,071 | 0.50 | -0.06 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 145.00 | 1.55 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 2,621 | 0.49 | -0.07 | 0.00 | -0.05 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 150.00 | 1.82 | 1.88 | 1.85 | -0.03 | -1.60% | 2 | 2,605 | 0.47 | -0.08 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 155.00 | 2.16 | 2.22 | 2.41 | 0.00 | 0.00% | 0 | 2,238 | 0.46 | -0.09 | 0.00 | -0.05 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 160.00 | 2.58 | 2.64 | 2.62 | -0.48 | -15.49% | 4 | 3,326 | 0.44 | -0.10 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 165.00 | 3.05 | 3.20 | 3.66 | 0.00 | 0.00% | 0 | 8,754 | 0.43 | -0.11 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 170.00 | 3.70 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 4,129 | 0.42 | -0.13 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 175.00 | 4.40 | 4.55 | 4.50 | -0.64 | -12.46% | 9 | 697 | 0.42 | -0.15 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 180.00 | 5.30 | 5.40 | 5.30 | -1.10 | -17.19% | 5 | 825 | 0.41 | -0.17 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 185.00 | 6.30 | 6.45 | 7.45 | 0.00 | 0.00% | 0 | 192 | 0.40 | -0.20 | 0.01 | -0.07 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 190.00 | 7.50 | 7.65 | 7.45 | -1.33 | -15.15% | 934 | 184 | 0.39 | -0.23 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 195.00 | 8.90 | 9.05 | 8.85 | -0.35 | -3.81% | 1 | 612 | 0.39 | -0.26 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 200.00 | 10.50 | 10.65 | 10.50 | -1.13 | -9.72% | 355 | 505 | 0.38 | -0.30 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 210.00 | 14.30 | 14.50 | 14.05 | -2.50 | -15.11% | 2 | 277 | 0.37 | -0.38 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 220.00 | 19.05 | 19.25 | 19.25 | -0.55 | -2.78% | 3 | 385 | 0.37 | -0.47 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 230.00 | 24.70 | 24.95 | 24.70 | -2.90 | -10.51% | 2 | 75 | 0.36 | -0.56 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 240.00 | 30.90 | 31.50 | 31.44 | -33.76 | -51.78% | 4 | 0 | 0.35 | -0.64 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 250.00 | 38.25 | 38.95 | 85.65 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.07 | 4/29/2025 | 6/16/2025 3:59:57 PM EST |
| 260.00 | 46.35 | 47.20 | 95.65 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.06 | 4/29/2025 | 6/16/2025 3:59:57 PM EST |
| 270.00 | 55.30 | 55.90 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.05 | 6/16/2025 3:59:57 PM EST | |||
| 280.00 | 63.70 | 65.15 | 69.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.87 | 0.00 | -0.04 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 290.00 | 73.45 | 75.70 | % | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.03 | 6/16/2025 3:59:57 PM EST | |||
| 300.00 | 83.25 | 85.90 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.03 | 6/16/2025 3:59:57 PM EST | |||
| 310.00 | 93.00 | 96.35 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 6/16/2025 3:59:57 PM EST |