Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $226.40 as of 7/1/2025 4:23:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 118.65 | 122.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 110.00 | 113.75 | 117.05 | 96.90 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:52 PM EST |
| 115.00 | 108.75 | 112.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 120.00 | 103.95 | 107.05 | 106.40 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 125.00 | 98.90 | 102.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 130.00 | 93.75 | 97.30 | 79.34 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:52 PM EST |
| 135.00 | 88.80 | 92.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:52 PM EST | |||
| 140.00 | 83.85 | 87.30 | 68.47 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 7/1/2025 3:59:52 PM EST |
| 145.00 | 79.40 | 82.10 | 68.30 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.03 | 6/10/2025 | 7/1/2025 3:59:52 PM EST |
| 150.00 | 74.50 | 77.00 | 77.55 | 0.00 | 0.00% | 0 | 16 | 1.04 | 1.00 | 0.00 | -0.03 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 155.00 | 69.45 | 71.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 7/1/2025 3:59:52 PM EST | |||
| 160.00 | 64.60 | 66.50 | 65.55 | -3.65 | -5.28% | 2 | 6 | 0.71 | 0.99 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 165.00 | 59.55 | 61.85 | 59.45 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.98 | 0.00 | -0.06 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 170.00 | 54.60 | 56.90 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.07 | 7/1/2025 3:59:52 PM EST | |||
| 175.00 | 49.75 | 51.95 | 52.22 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.97 | 0.00 | -0.08 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 180.00 | 45.35 | 46.75 | 48.00 | 0.00 | 0.00% | 0 | 76 | 0.66 | 0.95 | 0.00 | -0.09 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 185.00 | 39.65 | 41.70 | 42.44 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.94 | 0.00 | -0.10 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 190.00 | 35.90 | 36.80 | 35.52 | -4.18 | -10.53% | 6 | 45 | 0.44 | 0.92 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 195.00 | 30.50 | 31.85 | 29.89 | -3.81 | -11.31% | 7 | 680 | 0.40 | 0.90 | 0.01 | -0.13 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 200.00 | 26.55 | 27.65 | 26.90 | -1.08 | -3.86% | 15 | 249 | 0.42 | 0.87 | 0.01 | -0.14 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 205.00 | 22.35 | 23.45 | 23.54 | -0.63 | -2.61% | 2 | 191 | 0.42 | 0.83 | 0.01 | -0.15 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 210.00 | 18.45 | 18.65 | 18.90 | -1.07 | -5.36% | 31 | 185 | 0.39 | 0.78 | 0.01 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 215.00 | 14.75 | 14.95 | 14.95 | -2.55 | -14.58% | 126 | 700 | 0.39 | 0.71 | 0.02 | -0.17 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 220.00 | 11.55 | 11.70 | 11.08 | -2.87 | -20.58% | 102 | 926 | 0.38 | 0.63 | 0.02 | -0.18 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 225.00 | 8.40 | 8.95 | 8.95 | -1.05 | -10.50% | 78 | 1,237 | 0.37 | 0.53 | 0.02 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 230.00 | 6.50 | 6.65 | 6.65 | -0.76 | -10.26% | 373 | 1,909 | 0.37 | 0.44 | 0.02 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 235.00 | 4.70 | 4.85 | 4.90 | -0.65 | -11.72% | 143 | 429 | 0.37 | 0.35 | 0.02 | -0.17 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 240.00 | 3.30 | 3.45 | 3.46 | -0.39 | -10.13% | 174 | 1,810 | 0.37 | 0.27 | 0.02 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 245.00 | 2.32 | 2.39 | 2.41 | -0.36 | -13.00% | 18 | 210 | 0.37 | 0.20 | 0.01 | -0.13 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 250.00 | 1.60 | 1.67 | 1.64 | -0.28 | -14.59% | 75 | 490 | 0.37 | 0.15 | 0.01 | -0.11 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 255.00 | 1.09 | 1.16 | 1.03 | -0.26 | -20.16% | 6 | 72 | 0.38 | 0.11 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 260.00 | 0.75 | 0.80 | 0.79 | -0.13 | -14.13% | 41 | 93 | 0.38 | 0.08 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 265.00 | 0.52 | 0.56 | 0.57 | -0.08 | -12.31% | 40 | 133 | 0.39 | 0.06 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 270.00 | 0.35 | 0.40 | 0.40 | -0.04 | -9.10% | 14 | 44 | 0.39 | 0.04 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 275.00 | 0.24 | 0.28 | 0.26 | -0.10 | -27.78% | 10 | 30 | 0.40 | 0.03 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 280.00 | 0.16 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.02 | 0.00 | -0.03 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 285.00 | 0.10 | 0.15 | 0.11 | +0.02 | +22.23% | 10 | 45 | 0.41 | 0.02 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 290.00 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 295.00 | 0.04 | 0.09 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 7/1/2025 3:59:52 PM EST | |||
| 300.00 | 0.02 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.04 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 125.00 | 0.04 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:52 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 135.00 | 0.04 | 0.09 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/1/2025 3:59:52 PM EST |
| 140.00 | 0.06 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/1/2025 3:59:52 PM EST |
| 145.00 | 0.08 | 0.13 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.03 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 150.00 | 0.11 | 0.15 | 0.13 | -0.02 | -13.34% | 10 | 63 | 0.70 | 0.00 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 155.00 | 0.14 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.01 | 0.00 | -0.04 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 160.00 | 0.19 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.01 | 0.00 | -0.05 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 165.00 | 0.24 | 0.29 | 0.30 | +0.01 | +3.45% | 1 | 42 | 0.62 | -0.02 | 0.00 | -0.06 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 170.00 | 0.30 | 0.35 | 0.36 | 0.00 | 0.00% | 2 | 77 | 0.58 | -0.02 | 0.00 | -0.07 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 175.00 | 0.38 | 0.42 | 0.37 | -0.09 | -19.57% | 15 | 2,056 | 0.55 | -0.03 | 0.00 | -0.08 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 180.00 | 0.48 | 0.52 | 0.57 | +0.10 | +21.28% | 3 | 444 | 0.52 | -0.05 | 0.00 | -0.09 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 185.00 | 0.61 | 0.66 | 0.62 | +0.01 | +1.64% | 11 | 324 | 0.49 | -0.06 | 0.00 | -0.10 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 190.00 | 0.81 | 0.86 | 0.80 | +0.01 | +1.27% | 13 | 4,288 | 0.47 | -0.08 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 195.00 | 1.10 | 1.16 | 1.10 | +0.07 | +6.80% | 173 | 493 | 0.44 | -0.10 | 0.01 | -0.13 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 200.00 | 1.54 | 1.59 | 1.55 | +0.10 | +6.90% | 83 | 322 | 0.42 | -0.13 | 0.01 | -0.14 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 205.00 | 2.18 | 2.26 | 2.19 | +0.26 | +13.48% | 32 | 452 | 0.41 | -0.17 | 0.01 | -0.15 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 210.00 | 3.10 | 3.25 | 3.13 | +0.24 | +8.31% | 31 | 1,035 | 0.40 | -0.22 | 0.01 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 215.00 | 4.40 | 4.55 | 4.40 | +0.40 | +10.00% | 169 | 1,367 | 0.39 | -0.29 | 0.02 | -0.17 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 220.00 | 6.15 | 6.30 | 6.10 | +0.55 | +9.91% | 219 | 606 | 0.38 | -0.37 | 0.02 | -0.18 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 225.00 | 8.40 | 8.55 | 8.40 | +0.75 | +9.81% | 87 | 193 | 0.38 | -0.47 | 0.02 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 230.00 | 11.10 | 11.30 | 11.70 | +1.75 | +17.59% | 21 | 84 | 0.37 | -0.56 | 0.02 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 235.00 | 14.30 | 14.50 | 14.90 | +0.55 | +3.84% | 1 | 1 | 0.37 | -0.65 | 0.02 | -0.17 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 240.00 | 17.90 | 18.15 | 18.57 | +0.64 | +3.57% | 4 | 5 | 0.37 | -0.73 | 0.02 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 245.00 | 21.90 | 23.20 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.80 | 0.01 | -0.13 | 6/16/2025 | 7/1/2025 3:59:52 PM EST |
| 250.00 | 25.10 | 27.85 | % | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.11 | 7/1/2025 3:59:52 PM EST | |||
| 255.00 | 30.15 | 32.10 | % | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.09 | 7/1/2025 3:59:52 PM EST | |||
| 260.00 | 34.80 | 36.00 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.07 | 7/1/2025 3:59:52 PM EST | |||
| 265.00 | 39.75 | 40.95 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.06 | 7/1/2025 3:59:52 PM EST | |||
| 270.00 | 43.25 | 47.05 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.05 | 7/1/2025 3:59:52 PM EST | |||
| 275.00 | 49.40 | 52.05 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 7/1/2025 3:59:52 PM EST | |||
| 280.00 | 54.35 | 56.90 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 7/1/2025 3:59:52 PM EST | |||
| 285.00 | 59.30 | 61.85 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 7/1/2025 3:59:52 PM EST | |||
| 290.00 | 64.55 | 66.85 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 7/1/2025 3:59:52 PM EST | |||
| 295.00 | 68.35 | 71.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/1/2025 3:59:52 PM EST | |||
| 300.00 | 73.30 | 76.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 7/1/2025 3:59:52 PM EST |