Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $191.98 as of 5/27/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 127.10 | 128.75 | 124.56 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 75.00 | 122.30 | 123.65 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 80.00 | 117.45 | 118.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 85.00 | 112.40 | 114.25 | 80.50 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:51 PM EST |
| 90.00 | 106.70 | 108.50 | 79.43 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:51 PM EST |
| 95.00 | 102.50 | 103.55 | 49.60 | 0.00 | 0.00% | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:51 PM EST |
| 100.00 | 97.50 | 98.25 | 97.35 | +2.50 | +2.64% | 1 | 69 | 0.94 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 105.00 | 92.50 | 93.60 | 61.35 | 0.00 | 0.00% | 0 | 69 | 0.87 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:58:51 PM EST |
| 110.00 | 87.55 | 88.50 | 76.55 | 0.00 | 0.00% | 0 | 60 | 0.83 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 115.00 | 82.85 | 83.45 | 75.09 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 120.00 | 77.90 | 78.50 | 43.67 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.98 | 0.00 | -0.02 | 4/28/2025 | 5/27/2025 1:58:51 PM EST |
| 125.00 | 72.95 | 73.45 | 71.40 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 130.00 | 67.95 | 68.75 | 62.90 | 0.00 | 0.00% | 0 | 180 | 0.66 | 0.97 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:58:51 PM EST |
| 135.00 | 63.20 | 63.85 | 54.85 | 0.00 | 0.00% | 0 | 62 | 0.71 | 0.97 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 140.00 | 58.50 | 58.75 | 59.10 | +4.33 | +7.91% | 1 | 402 | 0.50 | 0.96 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 145.00 | 53.40 | 54.10 | 49.69 | 0.00 | 0.00% | 0 | 522 | 0.49 | 0.95 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 150.00 | 48.60 | 49.15 | 48.29 | +3.87 | +8.72% | 1 | 1,288 | 0.51 | 0.93 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 155.00 | 43.85 | 44.60 | 39.55 | 0.00 | 0.00% | 0 | 1,206 | 0.47 | 0.92 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 160.00 | 39.10 | 39.95 | 38.80 | +3.60 | +10.23% | 3 | 1,127 | 0.47 | 0.90 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 165.00 | 35.05 | 35.30 | 34.99 | +3.99 | +12.88% | 7 | 1,219 | 0.44 | 0.88 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 170.00 | 30.75 | 30.95 | 31.25 | +5.35 | +20.66% | 119 | 5,852 | 0.43 | 0.85 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 175.00 | 26.55 | 26.80 | 26.25 | +3.24 | +14.09% | 49 | 2,820 | 0.42 | 0.82 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 180.00 | 22.65 | 22.85 | 23.35 | +4.04 | +20.93% | 76 | 4,455 | 0.41 | 0.77 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 185.00 | 19.10 | 19.25 | 19.67 | +3.57 | +22.18% | 54 | 5,745 | 0.40 | 0.72 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 190.00 | 15.80 | 16.00 | 16.00 | +2.82 | +21.40% | 128 | 2,330 | 0.39 | 0.65 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 195.00 | 12.90 | 13.05 | 13.05 | +2.35 | +21.97% | 928 | 2,150 | 0.38 | 0.58 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 200.00 | 10.40 | 10.55 | 10.75 | +2.19 | +25.59% | 240 | 5,608 | 0.38 | 0.51 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 210.00 | 6.45 | 6.60 | 6.56 | +1.34 | +25.67% | 176 | 4,099 | 0.37 | 0.37 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 220.00 | 3.85 | 3.95 | 3.90 | +0.75 | +23.81% | 193 | 3,654 | 0.37 | 0.25 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 230.00 | 2.21 | 2.27 | 2.29 | +0.48 | +26.52% | 83 | 3,738 | 0.37 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 240.00 | 1.27 | 1.31 | 1.20 | +0.14 | +13.21% | 21 | 727 | 0.38 | 0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 250.00 | 0.73 | 0.77 | 0.70 | +0.08 | +12.91% | 63 | 1,381 | 0.39 | 0.06 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 260.00 | 0.35 | 0.52 | 0.53 | +0.15 | +39.48% | 37 | 684 | 0.39 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 270.00 | 0.17 | 0.33 | 0.25 | +0.04 | +19.05% | 1 | 903 | 0.39 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 280.00 | 0.07 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 257 | 0.40 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 290.00 | 0.05 | 0.12 | 0.13 | +0.02 | +18.19% | 8 | 173 | 0.41 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 300.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 32 | 504 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 310.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 320.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 2,808 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 330.00 | 0.01 | 0.06 | 0.02 | -0.06 | -75.00% | 2 | 1,048 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.02 | 0.09 | 0.05 | +0.01 | +25.00% | 133 | 594 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 168 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 0.12 | 0.07 | +0.01 | +16.67% | 1 | 245 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 85.00 | 0.03 | 0.10 | 0.07 | -0.07 | -50.00% | 1 | 746 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 90.00 | 0.05 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 359 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 95.00 | 0.02 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1,555 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:51 PM EST |
| 100.00 | 0.09 | 0.15 | 0.11 | -0.08 | -42.11% | 24 | 1,861 | 0.78 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 105.00 | 0.09 | 0.24 | 0.17 | -0.01 | -5.56% | 3 | 91 | 0.74 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 110.00 | 0.12 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 3,419 | 0.71 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 115.00 | 0.14 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 918 | 0.68 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 120.00 | 0.19 | 0.35 | 0.31 | -0.08 | -20.52% | 14 | 6,437 | 0.65 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 125.00 | 0.25 | 0.37 | 0.34 | -0.14 | -29.17% | 1 | 1,631 | 0.62 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 130.00 | 0.33 | 0.43 | 0.43 | -0.17 | -28.34% | 93 | 8,292 | 0.59 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 135.00 | 0.43 | 0.55 | 0.49 | -0.19 | -27.95% | 2 | 2,984 | 0.57 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 140.00 | 0.55 | 0.60 | 0.64 | -0.25 | -28.09% | 5 | 4,589 | 0.54 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 145.00 | 0.65 | 0.80 | 0.75 | -0.32 | -29.91% | 28 | 5,087 | 0.52 | -0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 150.00 | 0.90 | 0.93 | 0.92 | -0.45 | -32.85% | 51 | 11,581 | 0.49 | -0.07 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 155.00 | 1.14 | 1.22 | 1.16 | -0.60 | -34.10% | 19 | 3,721 | 0.47 | -0.08 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 160.00 | 1.48 | 1.55 | 1.45 | -0.78 | -34.98% | 174 | 6,521 | 0.45 | -0.10 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 165.00 | 1.96 | 2.01 | 1.98 | -1.01 | -33.78% | 18 | 2,887 | 0.44 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 170.00 | 2.60 | 2.65 | 2.63 | -1.18 | -30.98% | 145 | 7,828 | 0.42 | -0.15 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 175.00 | 3.40 | 3.50 | 3.38 | -1.57 | -31.72% | 85 | 3,301 | 0.41 | -0.18 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 180.00 | 4.50 | 4.55 | 4.50 | -2.20 | -32.84% | 72 | 4,485 | 0.40 | -0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 185.00 | 5.80 | 5.95 | 5.80 | -2.37 | -29.01% | 366 | 4,942 | 0.39 | -0.28 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 190.00 | 7.55 | 7.65 | 7.58 | -2.77 | -26.77% | 600 | 3,681 | 0.39 | -0.35 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 195.00 | 9.60 | 9.75 | 9.70 | -2.80 | -22.40% | 37 | 2,219 | 0.38 | -0.42 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 200.00 | 12.05 | 12.20 | 12.10 | -3.45 | -22.19% | 18 | 3,213 | 0.38 | -0.49 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 210.00 | 18.10 | 18.30 | 18.05 | -5.05 | -21.87% | 18 | 531 | 0.37 | -0.63 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 220.00 | 25.50 | 25.75 | 25.25 | -4.57 | -15.33% | 8 | 73 | 0.37 | -0.75 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 230.00 | 34.00 | 34.25 | 37.80 | 0.00 | 0.00% | 0 | 42 | 0.37 | -0.84 | 0.01 | -0.07 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 240.00 | 42.75 | 43.55 | 92.86 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.90 | 0.01 | -0.05 | 4/21/2025 | 5/27/2025 1:58:51 PM EST |
| 250.00 | 52.40 | 53.25 | 98.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.03 | 4/16/2025 | 5/27/2025 1:58:51 PM EST |
| 260.00 | 61.90 | 62.90 | 95.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 1:58:51 PM EST |
| 270.00 | 71.95 | 73.05 | 93.45 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 3/21/2025 | 5/27/2025 1:58:51 PM EST |
| 280.00 | 81.85 | 83.00 | 77.22 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 5/27/2025 1:58:51 PM EST |
| 290.00 | 92.05 | 92.75 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 5/27/2025 1:58:51 PM EST |
| 300.00 | 102.00 | 102.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 310.00 | 111.70 | 112.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 320.00 | 121.50 | 122.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 330.00 | 131.70 | 132.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |