Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $203.34 as of 6/5/2025 9:25:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 102.40 | 104.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 105.00 | 97.30 | 100.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 110.00 | 91.45 | 95.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 115.00 | 86.50 | 90.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 120.00 | 82.40 | 85.05 | 83.51 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 4:00:00 PM EST |
| 125.00 | 77.30 | 80.05 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 130.00 | 72.35 | 75.10 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 135.00 | 66.90 | 70.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 6/5/2025 4:00:00 PM EST | |||
| 140.00 | 61.90 | 65.05 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 6/5/2025 4:00:00 PM EST | |||
| 145.00 | 57.00 | 60.15 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 6/5/2025 4:00:00 PM EST | |||
| 150.00 | 52.10 | 55.20 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 6/5/2025 4:00:00 PM EST | |||
| 155.00 | 47.40 | 50.30 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 6/5/2025 4:00:00 PM EST | |||
| 160.00 | 42.60 | 45.50 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 6/5/2025 4:00:00 PM EST | |||
| 165.00 | 38.45 | 40.40 | 39.80 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.93 | 0.00 | -0.06 | 6/4/2025 | 6/5/2025 4:00:00 PM EST |
| 170.00 | 33.55 | 35.35 | 36.40 | +2.24 | +6.56% | 5 | 31 | 0.51 | 0.91 | 0.01 | -0.07 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 175.00 | 29.15 | 30.80 | 21.08 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.88 | 0.01 | -0.08 | 6/2/2025 | 6/5/2025 4:00:00 PM EST |
| 180.00 | 24.10 | 25.65 | 25.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.85 | 0.01 | -0.09 | 6/4/2025 | 6/5/2025 4:00:00 PM EST |
| 185.00 | 20.95 | 21.75 | 20.85 | -0.08 | -0.39% | 6 | 7 | 0.36 | 0.81 | 0.01 | -0.10 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 190.00 | 17.05 | 18.35 | 18.12 | +0.72 | +4.14% | 2 | 19 | 0.37 | 0.75 | 0.01 | -0.11 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 195.00 | 13.55 | 13.80 | 13.81 | +0.81 | +6.24% | 5 | 34 | 0.35 | 0.68 | 0.02 | -0.11 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 200.00 | 10.50 | 10.70 | 10.86 | +0.81 | +8.06% | 33 | 73 | 0.34 | 0.59 | 0.02 | -0.12 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 205.00 | 6.85 | 8.05 | 7.90 | -0.05 | -0.63% | 190 | 1,550 | 0.34 | 0.50 | 0.02 | -0.12 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 210.00 | 5.75 | 5.90 | 6.01 | +0.21 | +3.63% | 22 | 241 | 0.33 | 0.40 | 0.02 | -0.12 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 215.00 | 4.00 | 4.20 | 4.10 | -0.25 | -5.75% | 85 | 15 | 0.33 | 0.32 | 0.02 | -0.11 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 220.00 | 2.45 | 2.94 | 2.80 | +0.17 | +6.47% | 23 | 1,735 | 0.33 | 0.24 | 0.02 | -0.09 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 225.00 | 1.72 | 2.01 | 1.91 | +0.11 | +6.12% | 8 | 51 | 0.33 | 0.17 | 0.01 | -0.08 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 230.00 | 1.30 | 1.38 | 1.21 | 0.00 | 0.00% | 86 | 21 | 0.33 | 0.12 | 0.01 | -0.06 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 235.00 | 0.87 | 0.93 | 0.97 | +0.07 | +7.78% | 5 | 19 | 0.33 | 0.09 | 0.01 | -0.05 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 240.00 | 0.59 | 0.64 | 0.66 | -0.02 | -2.95% | 6 | 24 | 0.34 | 0.06 | 0.01 | -0.04 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 245.00 | 0.39 | 0.44 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.04 | 0.00 | -0.03 | 6/4/2025 | 6/5/2025 4:00:00 PM EST |
| 250.00 | 0.26 | 0.31 | 0.26 | -0.04 | -13.34% | 14 | 13 | 0.35 | 0.03 | 0.00 | -0.02 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 255.00 | 0.17 | 0.22 | 0.18 | % | 10 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 6/5/2025 | 6/5/2025 4:00:00 PM EST | |
| 260.00 | 0.11 | 0.16 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 265.00 | 0.07 | 0.12 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 270.00 | 0.05 | 0.09 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 275.00 | 0.03 | 0.08 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.02 | 0.05 | 0.05 | % | 4 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 4:00:00 PM EST | |
| 105.00 | 0.01 | 0.06 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.03 | 0.08 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.05 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.07 | 0.12 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 130.00 | 0.10 | 0.15 | 0.11 | % | 500 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/5/2025 4:00:00 PM EST | |
| 135.00 | 0.13 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.01 | 0.00 | -0.02 | 6/4/2025 | 6/5/2025 4:00:00 PM EST |
| 140.00 | 0.18 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.57 | -0.02 | 0.00 | -0.02 | 6/4/2025 | 6/5/2025 4:00:00 PM EST |
| 145.00 | 0.23 | 0.28 | 0.23 | -0.05 | -17.86% | 1 | 11 | 0.55 | -0.02 | 0.00 | -0.03 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 150.00 | 0.30 | 0.34 | 0.26 | -0.18 | -40.91% | 13 | 3 | 0.52 | -0.03 | 0.00 | -0.04 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 155.00 | 0.39 | 0.43 | 0.33 | -0.28 | -45.91% | 13 | 144 | 0.49 | -0.04 | 0.00 | -0.04 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 160.00 | 0.50 | 0.54 | 0.48 | -0.03 | -5.89% | 5 | 8 | 0.46 | -0.05 | 0.00 | -0.05 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 165.00 | 0.65 | 0.70 | 0.57 | -0.30 | -34.49% | 1 | 15 | 0.44 | -0.07 | 0.00 | -0.06 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 170.00 | 0.87 | 0.93 | 0.79 | -0.07 | -8.14% | 6 | 140 | 0.42 | -0.09 | 0.01 | -0.07 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 175.00 | 1.20 | 1.27 | 0.96 | -0.23 | -19.33% | 15 | 295 | 0.40 | -0.12 | 0.01 | -0.08 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 180.00 | 1.68 | 1.97 | 1.85 | +0.17 | +10.12% | 81 | 426 | 0.38 | -0.15 | 0.01 | -0.09 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 185.00 | 2.40 | 2.69 | 2.24 | -0.17 | -7.06% | 62 | 74 | 0.37 | -0.19 | 0.01 | -0.10 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 190.00 | 3.40 | 3.60 | 3.72 | -0.03 | -0.80% | 32 | 76 | 0.36 | -0.25 | 0.01 | -0.11 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 195.00 | 4.85 | 5.00 | 4.80 | 0.00 | 0.00% | 56 | 14 | 0.35 | -0.32 | 0.02 | -0.11 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 200.00 | 6.70 | 6.90 | 6.25 | -0.60 | -8.76% | 91 | 89 | 0.34 | -0.41 | 0.02 | -0.12 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 205.00 | 9.10 | 9.30 | 8.15 | -1.20 | -12.84% | 3 | 80 | 0.34 | -0.50 | 0.02 | -0.12 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 210.00 | 11.95 | 13.15 | 11.75 | -0.34 | -2.82% | 4 | 3 | 0.33 | -0.60 | 0.02 | -0.12 | 6/5/2025 | 6/5/2025 4:00:00 PM EST |
| 215.00 | 15.30 | 15.55 | % | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.11 | 6/5/2025 4:00:00 PM EST | |||
| 220.00 | 18.70 | 19.60 | % | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.09 | 6/5/2025 4:00:00 PM EST | |||
| 225.00 | 22.35 | 23.90 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 6/5/2025 4:00:00 PM EST | |||
| 230.00 | 27.55 | 28.30 | % | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.06 | 6/5/2025 4:00:00 PM EST | |||
| 235.00 | 31.65 | 33.55 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 6/5/2025 4:00:00 PM EST | |||
| 240.00 | 36.15 | 37.90 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.04 | 6/5/2025 4:00:00 PM EST | |||
| 245.00 | 41.00 | 43.40 | 42.00 | % | 10 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 6/5/2025 | 6/5/2025 4:00:00 PM EST | |
| 250.00 | 46.10 | 48.65 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/5/2025 4:00:00 PM EST | |||
| 255.00 | 50.40 | 53.30 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 6/5/2025 4:00:00 PM EST | |||
| 260.00 | 55.40 | 58.30 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 265.00 | 60.25 | 64.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 270.00 | 65.30 | 68.25 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/5/2025 4:00:00 PM EST | |||
| 275.00 | 70.60 | 73.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:00 PM EST |