Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $197.96 as of 5/28/2025 5:22:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 114.30 | 118.00 | 115.95 | 0.00 | 0.00% | 0 | 24 | 7.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 109.95 | 112.55 | 80.20 | 0.00 | 0.00% | 0 | 22 | 6.72 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 104.30 | 107.25 | 75.15 | 0.00 | 0.00% | 0 | 22 | 6.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 99.30 | 102.25 | 70.20 | 0.00 | 0.00% | 0 | 22 | 6.53 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 94.30 | 98.00 | 74.00 | 0.00 | 0.00% | 0 | 23 | 5.54 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 90.00 | 92.55 | 60.45 | 0.00 | 0.00% | 0 | 22 | 5.18 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 85.00 | 87.25 | 55.60 | 0.00 | 0.00% | 0 | 22 | 5.41 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 79.60 | 82.25 | 50.55 | 0.00 | 0.00% | 0 | 22 | 4.52 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 120.00 | 75.00 | 77.60 | 71.70 | 0.00 | 0.00% | 0 | 4 | 4.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 70.00 | 72.60 | 70.00 | 0.00 | 0.00% | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 64.55 | 68.05 | 29.61 | 0.00 | 0.00% | 0 | 17 | 4.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:57 PM EST |
| 135.00 | 60.40 | 62.00 | 31.00 | 0.00 | 0.00% | 0 | 89 | 3.41 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:57 PM EST |
| 140.00 | 55.45 | 57.50 | 57.28 | 0.00 | 0.00% | 0 | 111 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 145.00 | 50.15 | 52.25 | 47.16 | 0.00 | 0.00% | 0 | 13 | 2.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 150.00 | 45.70 | 47.25 | 47.71 | +0.31 | +0.66% | 2 | 197 | 2.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 155.00 | 40.55 | 42.25 | 42.45 | +0.87 | +2.10% | 4 | 387 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 157.50 | 37.50 | 39.75 | 38.60 | -1.40 | -3.50% | 1 | 17 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 160.00 | 35.80 | 37.15 | 36.65 | -0.48 | -1.30% | 8 | 316 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 162.50 | 32.50 | 34.75 | 31.50 | 0.00 | 0.00% | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 30.85 | 32.20 | 32.85 | -0.27 | -0.82% | 17 | 2,228 | 1.63 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 167.50 | 27.00 | 30.60 | 28.66 | +0.54 | +1.92% | 2 | 5 | 1.69 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 170.00 | 26.10 | 27.15 | 26.21 | -1.79 | -6.40% | 7 | 858 | 1.32 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 172.50 | 23.65 | 24.40 | 25.20 | +4.93 | +24.33% | 3 | 24 | 1.29 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 175.00 | 21.20 | 21.85 | 22.58 | +0.32 | +1.44% | 50 | 547 | 1.18 | 0.98 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 177.50 | 18.65 | 19.35 | 18.59 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.97 | 0.01 | -0.14 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 180.00 | 15.95 | 16.80 | 16.46 | -1.64 | -9.07% | 20 | 1,411 | 0.66 | 0.95 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 182.50 | 13.90 | 14.70 | 14.15 | -1.01 | -6.67% | 43 | 133 | 0.73 | 0.94 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 185.00 | 11.45 | 12.00 | 11.46 | -1.10 | -8.76% | 23 | 748 | 0.61 | 0.91 | 0.02 | -0.41 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 187.50 | 9.25 | 9.55 | 10.85 | -0.30 | -2.70% | 8 | 174 | 0.59 | 0.86 | 0.03 | -0.54 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 190.00 | 7.20 | 7.40 | 7.32 | -1.40 | -16.06% | 60 | 1,275 | 0.55 | 0.80 | 0.04 | -0.65 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 192.50 | 5.35 | 5.45 | 5.55 | -1.08 | -16.29% | 90 | 1,418 | 0.54 | 0.70 | 0.04 | -0.75 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 195.00 | 3.75 | 3.90 | 3.85 | -0.93 | -19.46% | 1,101 | 2,667 | 0.53 | 0.58 | 0.05 | -0.81 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 197.50 | 2.52 | 2.59 | 2.60 | -0.80 | -23.53% | 2,214 | 3,403 | 0.53 | 0.45 | 0.05 | -0.80 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 200.00 | 1.61 | 1.68 | 1.67 | -0.61 | -26.76% | 3,785 | 6,442 | 0.54 | 0.33 | 0.05 | -0.72 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 202.50 | 1.00 | 1.05 | 1.05 | -0.39 | -27.09% | 1,010 | 1,750 | 0.54 | 0.23 | 0.04 | -0.59 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 205.00 | 0.60 | 0.64 | 0.62 | -0.28 | -31.12% | 3,250 | 3,219 | 0.55 | 0.14 | 0.03 | -0.44 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 207.50 | 0.35 | 0.37 | 0.37 | -0.15 | -28.85% | 675 | 866 | 0.56 | 0.09 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 210.00 | 0.19 | 0.21 | 0.21 | -0.09 | -30.00% | 1,218 | 2,250 | 0.58 | 0.05 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 212.50 | 0.10 | 0.12 | 0.12 | -0.03 | -20.00% | 80 | 282 | 0.58 | 0.03 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 215.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 867 | 2,353 | 0.58 | 0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 217.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 43 | 115 | 0.57 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 132 | 339 | 0.62 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 22 | 429 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 118 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 220 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.01 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 150 | 2.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 78 | 2.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 84 | 2.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 634 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 796 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 787 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 743 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,362 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,738 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 617 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 18 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 76 | 951 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 162.50 | 0.01 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 146 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 4 | 592 | 0.94 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 167.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 8 | 156 | 0.90 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 170.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 47 | 1,772 | 0.85 | -0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 172.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 26 | 321 | 0.81 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 175.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 158 | 1,330 | 0.78 | -0.02 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 177.50 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 455 | 354 | 0.73 | -0.03 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 180.00 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 428 | 2,465 | 0.70 | -0.05 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 182.50 | 0.27 | 0.29 | 0.27 | +0.05 | +22.73% | 124 | 921 | 0.66 | -0.06 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 185.00 | 0.41 | 0.45 | 0.42 | +0.09 | +27.28% | 1,201 | 2,013 | 0.63 | -0.09 | 0.02 | -0.41 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 187.50 | 0.65 | 0.69 | 0.66 | +0.15 | +29.42% | 403 | 2,050 | 0.60 | -0.14 | 0.03 | -0.54 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 190.00 | 1.03 | 1.10 | 1.05 | +0.21 | +25.00% | 1,947 | 2,907 | 0.58 | -0.20 | 0.04 | -0.65 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 192.50 | 1.64 | 1.70 | 1.63 | +0.34 | +26.36% | 1,625 | 1,021 | 0.56 | -0.30 | 0.04 | -0.75 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 195.00 | 2.55 | 2.60 | 2.52 | +0.48 | +23.53% | 1,393 | 1,283 | 0.55 | -0.42 | 0.05 | -0.81 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 197.50 | 3.75 | 3.90 | 3.92 | +0.42 | +12.00% | 416 | 406 | 0.55 | -0.55 | 0.05 | -0.80 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 200.00 | 5.30 | 5.50 | 5.16 | +0.70 | +15.70% | 36 | 136 | 0.56 | -0.67 | 0.05 | -0.72 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 202.50 | 7.20 | 7.40 | 6.95 | +0.55 | +8.60% | 54 | 107 | 0.57 | -0.77 | 0.04 | -0.59 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 205.00 | 9.15 | 9.55 | 8.41 | -0.24 | -2.78% | 10 | 55 | 0.58 | -0.86 | 0.03 | -0.44 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 207.50 | 11.15 | 11.95 | 10.00 | -0.58 | -5.49% | 20 | 22 | 0.64 | -0.91 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 210.00 | 13.50 | 14.35 | 18.85 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.95 | 0.01 | -0.15 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 212.50 | 15.85 | 16.75 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.01 | -0.08 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 215.00 | 18.30 | 19.20 | 22.91 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.98 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 217.50 | 20.70 | 21.90 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 220.00 | 23.20 | 24.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 225.00 | 27.80 | 30.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 230.00 | 32.55 | 35.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 235.00 | 37.60 | 40.05 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 240.00 | 42.80 | 45.75 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 245.00 | 47.05 | 50.75 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 250.00 | 52.80 | 55.05 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 255.00 | 57.55 | 60.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 260.00 | 62.05 | 65.75 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 265.00 | 67.05 | 70.75 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |