Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $191.50 as of 5/27/2025 6:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 106.70 | 108.85 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 95.00 | 101.70 | 103.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 96.75 | 98.90 | 72.56 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 4:00:00 PM EST |
| 105.00 | 90.90 | 94.25 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 86.10 | 88.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 80.95 | 83.90 | 63.70 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 4:00:00 PM EST |
| 120.00 | 76.15 | 78.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 71.00 | 74.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 66.10 | 69.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 135.00 | 61.35 | 64.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 140.00 | 56.50 | 59.05 | 52.63 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 145.00 | 51.15 | 54.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 150.00 | 46.50 | 49.00 | 28.67 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 4:00:00 PM EST |
| 155.00 | 42.35 | 43.95 | 42.47 | +3.57 | +9.18% | 2 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 160.00 | 37.00 | 38.95 | 37.07 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.97 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 165.00 | 32.25 | 34.05 | 33.22 | +6.12 | +22.59% | 1 | 22 | 0.51 | 0.96 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 167.50 | 30.30 | 31.20 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 170.00 | 27.75 | 29.20 | 25.08 | +2.68 | +11.97% | 1 | 24 | 0.59 | 0.94 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 172.50 | 25.65 | 26.65 | 25.41 | % | 2 | 0 | 0.55 | 0.93 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 175.00 | 23.35 | 24.00 | 19.03 | 0.00 | 0.00% | 0 | 89 | 0.44 | 0.91 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 177.50 | 21.10 | 21.65 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.10 | 5/27/2025 4:00:00 PM EST | |||
| 180.00 | 18.35 | 19.75 | 19.10 | +5.18 | +37.22% | 41 | 126 | 0.43 | 0.87 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 182.50 | 16.70 | 17.95 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.13 | 5/27/2025 4:00:00 PM EST | |||
| 185.00 | 14.45 | 15.40 | 14.78 | +3.63 | +32.56% | 56 | 219 | 0.40 | 0.80 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 187.50 | 12.70 | 12.95 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.15 | 5/27/2025 4:00:00 PM EST | |||
| 190.00 | 10.85 | 11.15 | 10.90 | +2.80 | +34.57% | 101 | 385 | 0.39 | 0.70 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 192.50 | 9.15 | 9.45 | 9.00 | % | 6 | 0 | 0.38 | 0.64 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 195.00 | 7.65 | 7.85 | 7.82 | +2.32 | +42.19% | 116 | 531 | 0.38 | 0.58 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 197.50 | 6.30 | 6.50 | 6.20 | % | 50 | 0 | 0.37 | 0.52 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 200.00 | 4.90 | 5.30 | 5.20 | +1.60 | +44.45% | 117 | 737 | 0.37 | 0.45 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 202.50 | 4.15 | 4.30 | 4.07 | % | 14 | 0 | 0.37 | 0.39 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 205.00 | 3.25 | 3.40 | 3.45 | +1.10 | +46.81% | 100 | 275 | 0.36 | 0.33 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 207.50 | 2.50 | 2.70 | 2.59 | % | 7 | 0 | 0.37 | 0.28 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 210.00 | 1.94 | 2.06 | 2.00 | +0.68 | +51.52% | 171 | 247 | 0.36 | 0.23 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 212.50 | 1.49 | 1.65 | 1.41 | % | 15 | 0 | 0.37 | 0.19 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 215.00 | 1.13 | 1.25 | 1.08 | +0.24 | +28.58% | 90 | 257 | 0.36 | 0.15 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 220.00 | 0.65 | 0.71 | 0.61 | +0.16 | +35.56% | 8 | 299 | 0.37 | 0.09 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 225.00 | 0.37 | 0.40 | 0.34 | +0.08 | +30.77% | 11 | 204 | 0.37 | 0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 230.00 | 0.17 | 0.25 | 0.22 | +0.06 | +37.50% | 11 | 190 | 0.38 | 0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 235.00 | 0.05 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 245.00 | 0.04 | 0.12 | 0.10 | -0.02 | -16.67% | 1 | 49 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.09 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.08 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 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 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 430 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 100.00 | 0.01 | 0.08 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 0.01 | 0.09 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:00 PM EST |
| 115.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 120.00 | 0.02 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | +0.01 | +20.00% | 1 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 140.00 | 0.07 | 0.15 | 0.09 | -0.06 | -40.00% | 4 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 145.00 | 0.10 | 0.17 | 0.10 | -0.09 | -47.37% | 13 | 74 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 150.00 | 0.05 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 280 | 0.59 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 155.00 | 0.09 | 0.23 | 0.15 | -0.16 | -51.62% | 9 | 469 | 0.55 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 160.00 | 0.20 | 0.25 | 0.21 | -0.23 | -52.28% | 14 | 189 | 0.52 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 165.00 | 0.24 | 0.35 | 0.30 | -0.40 | -57.15% | 3 | 238 | 0.48 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 167.50 | 0.30 | 0.45 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 170.00 | 0.44 | 0.52 | 0.45 | -0.57 | -55.89% | 26 | 425 | 0.45 | -0.06 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 172.50 | 0.56 | 0.61 | 0.58 | % | 4 | 0 | 0.44 | -0.07 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 175.00 | 0.70 | 0.78 | 0.69 | -0.90 | -56.61% | 27 | 590 | 0.43 | -0.09 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 177.50 | 0.89 | 0.99 | 1.10 | % | 1 | 0 | 0.41 | -0.11 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 180.00 | 1.15 | 1.26 | 1.28 | -1.17 | -47.76% | 22 | 486 | 0.41 | -0.13 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 182.50 | 1.49 | 1.57 | 1.65 | % | 31 | 0 | 0.40 | -0.16 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 185.00 | 1.92 | 2.04 | 1.97 | -1.88 | -48.84% | 57 | 437 | 0.39 | -0.20 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 187.50 | 2.46 | 2.61 | 2.42 | % | 27 | 0 | 0.38 | -0.25 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 190.00 | 3.10 | 3.25 | 3.15 | -2.50 | -44.25% | 58 | 1,319 | 0.38 | -0.30 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 192.50 | 3.95 | 4.10 | 4.13 | % | 92 | 0 | 0.37 | -0.36 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 195.00 | 4.95 | 5.10 | 5.20 | -1.10 | -17.46% | 70 | 542 | 0.37 | -0.42 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 197.50 | 5.65 | 6.30 | 6.10 | % | 6 | 0 | 0.36 | -0.48 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 200.00 | 7.40 | 7.60 | 8.00 | -5.00 | -38.47% | 42 | 99 | 0.37 | -0.55 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 202.50 | 8.90 | 9.10 | 9.02 | % | 17 | 0 | 0.36 | -0.61 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 205.00 | 10.45 | 10.75 | 11.21 | -3.94 | -26.01% | 14 | 28 | 0.36 | -0.67 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 207.50 | 12.35 | 12.55 | 13.00 | % | 48 | 0 | 0.36 | -0.72 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 210.00 | 14.25 | 14.50 | 14.60 | % | 16 | 0 | 0.36 | -0.77 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 212.50 | 15.75 | 16.55 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.12 | 5/27/2025 4:00:00 PM EST | |||
| 215.00 | 18.40 | 18.75 | 21.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.85 | 0.01 | -0.10 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 220.00 | 22.85 | 23.55 | 23.85 | -4.05 | -14.52% | 1 | 1 | 0.41 | -0.91 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 225.00 | 27.45 | 28.15 | 28.45 | -2.20 | -7.18% | 2 | 1 | 0.38 | -0.94 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 230.00 | 31.60 | 33.95 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 235.00 | 36.75 | 38.65 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 240.00 | 41.70 | 44.25 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 245.00 | 46.45 | 49.25 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 250.00 | 51.45 | 54.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 255.00 | 56.45 | 59.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 260.00 | 61.40 | 64.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 265.00 | 66.05 | 69.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST |