Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $191.98 as of 5/27/2025 1:20:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 115.60 | 118.05 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 85.00 | 110.60 | 113.15 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 90.00 | 105.60 | 108.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 95.00 | 100.60 | 103.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 100.00 | 95.60 | 98.10 | 65.50 | 0.00 | 0.00% | 0 | 22 | 2.42 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:58:47 AM EST |
| 105.00 | 90.60 | 93.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 110.00 | 85.65 | 88.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 115.00 | 80.65 | 83.95 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 120.00 | 75.80 | 78.95 | 67.70 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:47 AM EST |
| 125.00 | 70.80 | 74.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 130.00 | 66.20 | 68.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 135.00 | 61.70 | 63.70 | 60.00 | +2.50 | +4.35% | 1 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 140.00 | 56.55 | 58.95 | 27.95 | 0.00 | 0.00% | 0 | 15 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:58:47 AM EST |
| 145.00 | 51.70 | 53.25 | 49.94 | 0.00 | 0.00% | 0 | 16 | 1.25 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 11:58:47 AM EST |
| 150.00 | 46.80 | 48.40 | 42.34 | 0.00 | 0.00% | 0 | 23 | 1.07 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 11:58:47 AM EST |
| 155.00 | 41.95 | 43.25 | 37.80 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.99 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 160.00 | 36.65 | 38.00 | 37.02 | +4.41 | +13.53% | 3 | 56 | 0.69 | 0.99 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 165.00 | 32.10 | 33.00 | 26.86 | 0.00 | 0.00% | 0 | 377 | 0.76 | 0.97 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 167.50 | 29.20 | 30.80 | 28.43 | +3.93 | +16.05% | 2 | 10 | 0.72 | 0.96 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 170.00 | 27.25 | 28.05 | 26.69 | +3.36 | +14.41% | 1 | 699 | 0.54 | 0.95 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 172.50 | 24.70 | 26.10 | 20.92 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.94 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 175.00 | 22.65 | 22.90 | 22.05 | +3.43 | +18.43% | 23 | 518 | 0.46 | 0.93 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 177.50 | 20.15 | 20.55 | 16.25 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.91 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 180.00 | 17.90 | 18.70 | 17.85 | +3.62 | +25.44% | 6 | 528 | 0.42 | 0.89 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 182.50 | 15.65 | 16.30 | 14.97 | +2.62 | +21.22% | 41 | 15 | 0.41 | 0.87 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 185.00 | 13.40 | 13.70 | 13.45 | +3.30 | +32.52% | 25 | 438 | 0.40 | 0.83 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 187.50 | 11.15 | 11.60 | 10.43 | +2.63 | +33.72% | 6 | 68 | 0.39 | 0.79 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 190.00 | 9.45 | 9.65 | 9.30 | +2.40 | +34.79% | 66 | 758 | 0.38 | 0.73 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 192.50 | 7.65 | 7.85 | 7.60 | +2.10 | +38.19% | 53 | 465 | 0.38 | 0.65 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 195.00 | 6.10 | 6.25 | 6.20 | +1.83 | +41.88% | 508 | 629 | 0.37 | 0.57 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 197.50 | 4.75 | 4.90 | 4.86 | +1.46 | +42.95% | 196 | 137 | 0.37 | 0.49 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 200.00 | 3.60 | 3.75 | 3.62 | +1.07 | +41.97% | 472 | 889 | 0.36 | 0.40 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 202.50 | 2.70 | 2.80 | 2.70 | +0.70 | +35.00% | 935 | 194 | 0.36 | 0.33 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 205.00 | 1.91 | 2.04 | 1.97 | +0.61 | +44.86% | 779 | 357 | 0.36 | 0.26 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 207.50 | 1.31 | 1.47 | 1.42 | +0.34 | +31.49% | 85 | 57 | 0.36 | 0.20 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 210.00 | 0.99 | 1.06 | 1.03 | +0.30 | +41.10% | 275 | 2,079 | 0.36 | 0.15 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 212.50 | 0.68 | 0.74 | 0.67 | +0.11 | +19.65% | 41 | 41 | 0.37 | 0.11 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 215.00 | 0.47 | 0.51 | 0.44 | +0.05 | +12.83% | 49 | 243 | 0.37 | 0.08 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 217.50 | 0.31 | 0.35 | 0.31 | +0.03 | +10.72% | 11 | 24 | 0.37 | 0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 220.00 | 0.20 | 0.23 | 0.21 | 0.00 | 0.00% | 55 | 674 | 0.37 | 0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 225.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 59 | 145 | 0.39 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 230.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 17 | 247 | 0.40 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 235.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 11:58:47 AM EST |
| 240.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 245.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 102 | 0.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:47 AM EST |
| 250.00 | 0.00 | 0.06 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 255.00 | 0.00 | 0.06 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 260.00 | 0.00 | 0.06 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 265.00 | 0.00 | 0.06 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.07 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:58:47 AM EST |
| 85.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 83 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:58:47 AM EST |
| 90.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 339 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:58:47 AM EST |
| 95.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:47 AM EST |
| 100.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:47 AM EST |
| 105.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 152 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 110.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:47 AM EST |
| 115.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 251 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:58:47 AM EST |
| 120.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:47 AM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 130.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 1 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 135.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 140.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 36 | 340 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 145.00 | 0.01 | 0.06 | 0.05 | -0.04 | -44.45% | 6 | 92 | 0.74 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 150.00 | 0.01 | 0.08 | 0.07 | -0.04 | -36.37% | 10 | 141 | 0.64 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 155.00 | 0.07 | 0.09 | 0.08 | -0.08 | -50.00% | 4 | 316 | 0.65 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 160.00 | 0.11 | 0.13 | 0.12 | -0.11 | -47.83% | 8 | 194 | 0.60 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 165.00 | 0.14 | 0.15 | 0.15 | -0.24 | -61.54% | 58 | 481 | 0.54 | -0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 167.50 | 0.11 | 0.19 | 0.18 | -0.25 | -58.14% | 14 | 8 | 0.52 | -0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 170.00 | 0.19 | 0.24 | 0.20 | -0.35 | -63.64% | 49 | 447 | 0.50 | -0.05 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 172.50 | 0.25 | 0.34 | 0.30 | -0.42 | -58.34% | 38 | 46 | 0.48 | -0.06 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 175.00 | 0.34 | 0.37 | 0.33 | -0.59 | -64.13% | 49 | 919 | 0.46 | -0.07 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 177.50 | 0.44 | 0.48 | 0.46 | -0.76 | -62.30% | 111 | 158 | 0.44 | -0.09 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 180.00 | 0.60 | 0.64 | 0.60 | -1.01 | -62.74% | 136 | 1,855 | 0.43 | -0.11 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 182.50 | 0.81 | 0.86 | 0.83 | -1.22 | -59.52% | 10 | 119 | 0.41 | -0.13 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 185.00 | 1.11 | 1.16 | 1.12 | -1.58 | -58.52% | 105 | 520 | 0.40 | -0.17 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 187.50 | 1.51 | 1.58 | 1.43 | -1.93 | -57.44% | 119 | 230 | 0.39 | -0.21 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 190.00 | 2.06 | 2.10 | 2.09 | -2.38 | -53.25% | 169 | 856 | 0.38 | -0.27 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 192.50 | 2.76 | 2.88 | 2.74 | -3.11 | -53.17% | 53 | 193 | 0.38 | -0.35 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 195.00 | 3.70 | 3.85 | 3.61 | -3.30 | -47.76% | 461 | 1,041 | 0.37 | -0.43 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 197.50 | 4.80 | 5.00 | 5.29 | -3.66 | -40.90% | 6 | 48 | 0.36 | -0.51 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 200.00 | 6.15 | 6.35 | 6.50 | -4.30 | -39.82% | 10 | 35 | 0.36 | -0.60 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 202.50 | 7.75 | 7.95 | 7.80 | -2.20 | -22.00% | 14 | 21 | 0.36 | -0.67 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 205.00 | 9.30 | 9.75 | 15.25 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.74 | 0.03 | -0.19 | 5/23/2025 | 5/27/2025 11:58:47 AM EST |
| 207.50 | 11.40 | 11.70 | 13.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.80 | 0.02 | -0.17 | 5/21/2025 | 5/27/2025 11:58:47 AM EST |
| 210.00 | 12.90 | 13.80 | 13.72 | -4.58 | -25.03% | 11 | 31 | 0.41 | -0.85 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 11:58:47 AM EST |
| 212.50 | 14.95 | 16.40 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.12 | 5/27/2025 11:58:47 AM EST | |||
| 215.00 | 17.85 | 18.30 | 18.40 | % | 18 | 0 | 0.43 | -0.92 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 11:58:47 AM EST | |
| 217.50 | 20.40 | 20.95 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.08 | 5/27/2025 11:58:47 AM EST | |||
| 220.00 | 22.75 | 23.35 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.06 | 5/27/2025 11:58:47 AM EST | |||
| 225.00 | 26.70 | 28.55 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 5/27/2025 11:58:47 AM EST | |||
| 230.00 | 31.35 | 33.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 5/27/2025 11:58:47 AM EST | |||
| 235.00 | 37.10 | 38.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/27/2025 11:58:47 AM EST | |||
| 240.00 | 41.95 | 44.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 245.00 | 46.60 | 49.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 250.00 | 51.90 | 54.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 255.00 | 57.10 | 59.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 260.00 | 61.60 | 64.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST | |||
| 265.00 | 66.35 | 69.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:47 AM EST |