Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $197.15 as of 5/29/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 105.25 | 108.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 95.00 | 100.30 | 103.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 100.00 | 95.50 | 98.60 | 96.26 | 0.00 | 0.00% | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 90.95 | 93.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 110.00 | 85.95 | 88.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 115.00 | 80.40 | 83.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 120.00 | 76.00 | 78.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 125.00 | 71.05 | 73.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 130.00 | 66.05 | 69.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 135.00 | 61.05 | 63.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 140.00 | 56.70 | 58.10 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 51.50 | 53.20 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 150.00 | 46.20 | 48.70 | 42.00 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.98 | 0.00 | -0.03 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 41.65 | 43.45 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 5/29/2025 3:59:58 PM EST | |||
| 160.00 | 36.85 | 39.05 | 38.00 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.95 | 0.00 | -0.05 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 31.75 | 33.75 | 32.30 | -0.11 | -0.34% | 2 | 10 | 0.62 | 0.93 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 27.10 | 28.70 | 27.80 | +0.32 | +1.17% | 5 | 16 | 0.54 | 0.90 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 22.40 | 24.80 | 23.46 | -0.54 | -2.25% | 20 | 30 | 0.50 | 0.87 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 180.00 | 19.25 | 20.40 | 18.74 | -1.34 | -6.68% | 6 | 64 | 0.41 | 0.82 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 15.00 | 15.90 | 15.72 | -0.45 | -2.79% | 2 | 115 | 0.37 | 0.75 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 190.00 | 11.70 | 11.95 | 12.05 | +0.28 | +2.38% | 104 | 1,010 | 0.36 | 0.67 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 8.65 | 9.00 | 8.78 | -0.64 | -6.80% | 58 | 393 | 0.34 | 0.56 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 200.00 | 6.15 | 6.35 | 6.15 | -0.35 | -5.39% | 361 | 2,663 | 0.34 | 0.46 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 205.00 | 4.20 | 4.40 | 4.20 | -0.80 | -16.00% | 30 | 326 | 0.34 | 0.35 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 210.00 | 2.79 | 2.96 | 2.85 | -0.35 | -10.94% | 45 | 928 | 0.33 | 0.26 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 215.00 | 1.79 | 1.91 | 1.80 | -0.63 | -25.93% | 19 | 415 | 0.33 | 0.19 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 220.00 | 1.13 | 1.23 | 1.20 | -0.26 | -17.81% | 21 | 303 | 0.33 | 0.13 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 225.00 | 0.70 | 0.78 | 0.80 | -0.20 | -20.00% | 1 | 124 | 0.34 | 0.09 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 230.00 | 0.42 | 0.52 | 0.55 | -0.10 | -15.39% | 65 | 177 | 0.34 | 0.06 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 235.00 | 0.14 | 0.40 | 0.29 | -0.07 | -19.45% | 50 | 57 | 0.34 | 0.04 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 240.00 | 0.11 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 221 | 0.36 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 245.00 | 0.03 | 0.28 | 0.08 | -0.09 | -52.95% | 4 | 52 | 0.34 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 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 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.17 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 0.01 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 0.01 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 0.03 | 0.28 | 0.14 | -0.02 | -12.50% | 2 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 0.02 | 0.32 | 0.20 | -0.06 | -23.08% | 2 | 96 | 0.53 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 145.00 | 0.06 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 39 | 0.53 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 150.00 | 0.12 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 114 | 0.50 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 0.22 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.04 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 0.31 | 0.55 | 0.45 | -0.14 | -23.73% | 9 | 251 | 0.44 | -0.05 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 0.59 | 0.69 | 0.68 | -0.12 | -15.00% | 4 | 198 | 0.42 | -0.07 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 0.92 | 0.99 | 1.02 | -0.07 | -6.43% | 15 | 736 | 0.41 | -0.10 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 1.36 | 1.45 | 1.41 | -0.16 | -10.20% | 31 | 349 | 0.39 | -0.13 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 180.00 | 1.97 | 2.26 | 2.12 | -0.46 | -17.83% | 48 | 214 | 0.37 | -0.18 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 3.00 | 3.15 | 3.19 | -0.61 | -16.06% | 18 | 764 | 0.36 | -0.25 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 190.00 | 4.30 | 4.60 | 4.70 | 0.00 | 0.00% | 18 | 100 | 0.35 | -0.33 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 6.30 | 6.55 | 6.70 | -0.05 | -0.75% | 57 | 1,170 | 0.34 | -0.44 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 200.00 | 8.75 | 9.10 | 9.18 | -0.14 | -1.51% | 6 | 64 | 0.33 | -0.54 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 205.00 | 11.65 | 12.15 | 12.27 | +0.27 | +2.25% | 5 | 57 | 0.33 | -0.65 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 210.00 | 14.80 | 16.30 | 20.48 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.74 | 0.02 | -0.11 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 215.00 | 18.15 | 20.80 | % | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.09 | 5/29/2025 3:59:58 PM EST | |||
| 220.00 | 23.40 | 24.20 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.07 | 5/29/2025 3:59:58 PM EST | |||
| 225.00 | 28.05 | 29.45 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 5/29/2025 3:59:58 PM EST | |||
| 230.00 | 32.45 | 34.20 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.04 | 5/29/2025 3:59:58 PM EST | |||
| 235.00 | 37.50 | 39.15 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 240.00 | 42.40 | 43.80 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 245.00 | 46.40 | 48.95 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 250.00 | 51.35 | 54.45 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 255.00 | 57.15 | 59.85 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 260.00 | 61.75 | 64.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 265.00 | 67.00 | 69.35 | 72.46 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |