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 | 114.40 | 118.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 85.00 | 110.05 | 112.65 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 90.00 | 105.05 | 107.65 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 95.00 | 100.05 | 102.35 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 100.00 | 95.10 | 97.65 | 65.50 | 0.00 | 0.00% | 0 | 22 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 89.40 | 93.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 110.00 | 85.10 | 87.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 115.00 | 79.45 | 82.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 120.00 | 74.45 | 78.15 | 67.70 | 0.00 | 0.00% | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 69.45 | 73.15 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 130.00 | 64.45 | 68.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 135.00 | 59.45 | 62.95 | 63.30 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 140.00 | 54.75 | 57.95 | 57.68 | 0.00 | 0.00% | 0 | 35 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 145.00 | 49.80 | 53.15 | 49.94 | 0.00 | 0.00% | 0 | 16 | 1.51 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 150.00 | 45.20 | 47.65 | 47.94 | +5.60 | +13.23% | 2 | 23 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 155.00 | 39.80 | 43.00 | 37.80 | 0.00 | 0.00% | 0 | 41 | 1.12 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 160.00 | 35.30 | 37.65 | 36.85 | -0.17 | -0.46% | 1 | 54 | 0.99 | 0.99 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 30.80 | 32.80 | 32.00 | -0.40 | -1.24% | 9 | 378 | 0.76 | 0.98 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 167.50 | 27.30 | 30.10 | 28.43 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.98 | 0.00 | -0.08 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 170.00 | 25.80 | 26.85 | 26.55 | -1.50 | -5.35% | 8 | 699 | 0.60 | 0.97 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 172.50 | 23.55 | 25.15 | 25.80 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.96 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 175.00 | 21.45 | 22.30 | 23.18 | -0.02 | -0.09% | 6 | 535 | 0.42 | 0.94 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 177.50 | 19.00 | 20.25 | 16.25 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.93 | 0.01 | -0.15 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 180.00 | 16.20 | 17.65 | 17.47 | -0.56 | -3.11% | 9 | 525 | 0.37 | 0.90 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 182.50 | 13.60 | 15.10 | 14.80 | -1.09 | -6.86% | 3 | 21 | 0.34 | 0.87 | 0.02 | -0.19 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 185.00 | 11.65 | 12.90 | 13.05 | -1.00 | -7.12% | 363 | 436 | 0.43 | 0.83 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 187.50 | 10.60 | 10.80 | 11.25 | +0.82 | +7.87% | 13 | 64 | 0.41 | 0.78 | 0.02 | -0.24 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 190.00 | 8.75 | 8.90 | 9.01 | -0.43 | -4.56% | 71 | 745 | 0.40 | 0.71 | 0.03 | -0.26 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 192.50 | 7.05 | 7.20 | 7.20 | -0.56 | -7.22% | 70 | 471 | 0.40 | 0.64 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 195.00 | 5.60 | 5.75 | 5.64 | -0.46 | -7.55% | 156 | 675 | 0.40 | 0.56 | 0.03 | -0.29 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 197.50 | 4.35 | 4.45 | 4.50 | -0.70 | -13.47% | 1,055 | 507 | 0.39 | 0.48 | 0.03 | -0.29 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 200.00 | 3.25 | 3.40 | 3.41 | -0.50 | -12.79% | 788 | 1,131 | 0.39 | 0.40 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 202.50 | 2.47 | 2.54 | 2.49 | -0.45 | -15.31% | 212 | 941 | 0.39 | 0.33 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 205.00 | 1.80 | 1.87 | 1.86 | -0.36 | -16.22% | 352 | 1,074 | 0.39 | 0.26 | 0.03 | -0.23 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 207.50 | 1.28 | 1.35 | 1.35 | -0.07 | -4.93% | 278 | 121 | 0.40 | 0.20 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 210.00 | 0.91 | 0.96 | 0.86 | -0.27 | -23.90% | 421 | 2,372 | 0.40 | 0.15 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 212.50 | 0.64 | 0.67 | 0.62 | -0.15 | -19.49% | 40 | 80 | 0.40 | 0.11 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 215.00 | 0.43 | 0.46 | 0.45 | 0.00 | 0.00% | 127 | 278 | 0.40 | 0.08 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 217.50 | 0.29 | 0.32 | 0.30 | 0.00 | 0.00% | 14 | 23 | 0.40 | 0.06 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 220.00 | 0.19 | 0.22 | 0.20 | -0.02 | -9.10% | 501 | 628 | 0.41 | 0.04 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 225.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 62 | 194 | 0.41 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 230.00 | 0.03 | 0.06 | 0.03 | -0.02 | -40.00% | 30 | 234 | 0.42 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 235.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 30 | 22 | 0.44 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.02 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.02 | % | 0 | 0 | 0.69 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 83 | 1.85 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 339 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 152 | 1.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 20 | 251 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 1,301 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 22 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 315 | 629 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 7 | 315 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 332 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 145.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 16 | 97 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 150.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 14 | 141 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 14 | 322 | 0.65 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 160.00 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 12 | 196 | 0.59 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 0.11 | 0.14 | 0.14 | +0.03 | +27.28% | 12 | 495 | 0.55 | -0.02 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 167.50 | 0.15 | 0.18 | 0.16 | -0.02 | -11.12% | 10 | 22 | 0.53 | -0.02 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 170.00 | 0.19 | 0.23 | 0.17 | -0.01 | -5.56% | 48 | 502 | 0.51 | -0.03 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 172.50 | 0.26 | 0.29 | 0.26 | +0.01 | +4.00% | 12 | 84 | 0.50 | -0.04 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 175.00 | 0.36 | 0.39 | 0.32 | -0.03 | -8.58% | 76 | 918 | 0.48 | -0.06 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 177.50 | 0.49 | 0.52 | 0.49 | +0.03 | +6.53% | 121 | 263 | 0.47 | -0.07 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 180.00 | 0.67 | 0.71 | 0.70 | +0.08 | +12.91% | 377 | 1,916 | 0.45 | -0.10 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 182.50 | 0.92 | 0.98 | 0.92 | +0.09 | +10.85% | 38 | 134 | 0.44 | -0.13 | 0.02 | -0.19 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 185.00 | 1.28 | 1.37 | 1.33 | +0.29 | +27.89% | 1,431 | 591 | 0.43 | -0.17 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 187.50 | 1.77 | 1.81 | 1.77 | +0.27 | +18.00% | 189 | 306 | 0.42 | -0.22 | 0.02 | -0.24 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 190.00 | 2.39 | 2.46 | 2.39 | +0.35 | +17.16% | 402 | 1,006 | 0.41 | -0.29 | 0.03 | -0.26 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 192.50 | 3.15 | 3.30 | 3.20 | +0.41 | +14.70% | 818 | 228 | 0.41 | -0.36 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 195.00 | 4.20 | 4.35 | 4.25 | +0.68 | +19.05% | 182 | 987 | 0.40 | -0.44 | 0.03 | -0.29 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 197.50 | 5.40 | 5.55 | 5.37 | +0.69 | +14.75% | 727 | 175 | 0.40 | -0.52 | 0.03 | -0.29 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 200.00 | 6.85 | 7.00 | 6.85 | +0.85 | +14.17% | 26 | 55 | 0.40 | -0.60 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 202.50 | 8.50 | 8.70 | 8.00 | +0.05 | +0.63% | 10 | 68 | 0.40 | -0.67 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 205.00 | 10.35 | 10.55 | 9.80 | +0.10 | +1.04% | 20 | 16 | 0.41 | -0.74 | 0.03 | -0.23 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 207.50 | 11.65 | 13.50 | 11.45 | -2.30 | -16.73% | 10 | 1 | 0.43 | -0.80 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 210.00 | 14.05 | 14.80 | 13.00 | -0.85 | -6.14% | 22 | 38 | 0.39 | -0.85 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 212.50 | 16.15 | 17.85 | % | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.13 | 5/28/2025 3:59:57 PM EST | |||
| 215.00 | 18.65 | 19.45 | 19.25 | +1.26 | +7.01% | 17 | 18 | 0.45 | -0.92 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 217.50 | 20.65 | 22.20 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.08 | 5/28/2025 3:59:57 PM EST | |||
| 220.00 | 23.20 | 24.60 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.06 | 5/28/2025 3:59:57 PM EST | |||
| 225.00 | 27.65 | 29.90 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 5/28/2025 3:59:57 PM EST | |||
| 230.00 | 32.50 | 35.05 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 235.00 | 37.55 | 39.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 240.00 | 42.05 | 45.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 245.00 | 47.00 | 50.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 250.00 | 52.05 | 55.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 255.00 | 57.05 | 60.75 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 260.00 | 62.50 | 65.05 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 265.00 | 67.50 | 70.05 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |