Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $213.50 as of 6/19/2025 8:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 111.80 | 114.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 105.00 | 106.80 | 109.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 110.00 | 101.80 | 104.75 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 115.00 | 96.95 | 100.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 120.00 | 91.95 | 95.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 125.00 | 86.95 | 89.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 130.00 | 81.95 | 84.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 135.00 | 76.90 | 79.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 140.00 | 72.20 | 75.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 145.00 | 67.10 | 70.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 150.00 | 62.00 | 64.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:59 PM EST | |||
| 155.00 | 57.10 | 59.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 6/18/2025 3:28:59 PM EST | |||
| 160.00 | 53.30 | 54.70 | 51.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.04 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 47.15 | 50.00 | 49.50 | +2.60 | +5.55% | 1 | 6 | 0.84 | 0.99 | 0.00 | -0.05 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 43.30 | 45.00 | 46.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.98 | 0.00 | -0.06 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 38.30 | 40.35 | 40.38 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.97 | 0.00 | -0.08 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 33.40 | 35.15 | 36.40 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.96 | 0.00 | -0.09 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 27.55 | 30.95 | 30.58 | -1.30 | -4.08% | 10 | 27 | 0.59 | 0.94 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 187.50 | 26.15 | 27.80 | 29.38 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.93 | 0.01 | -0.12 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 23.35 | 24.70 | 25.95 | 0.00 | 0.00% | 0 | 110 | 0.38 | 0.91 | 0.01 | -0.12 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 192.50 | 21.40 | 22.75 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.13 | 6/18/2025 3:28:59 PM EST | |||
| 195.00 | 19.40 | 19.85 | 22.50 | 0.00 | 0.00% | 0 | 107 | 0.38 | 0.88 | 0.01 | -0.13 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 197.50 | 17.25 | 18.10 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.14 | 6/18/2025 3:28:59 PM EST | |||
| 200.00 | 15.05 | 15.35 | 15.66 | 0.00 | 0.00% | 0 | 259 | 0.34 | 0.84 | 0.02 | -0.14 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 202.50 | 12.90 | 13.20 | 13.20 | -2.21 | -14.35% | 2 | 2 | 0.33 | 0.81 | 0.02 | -0.15 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 205.00 | 11.00 | 11.20 | 10.93 | -0.69 | -5.94% | 23 | 239 | 0.33 | 0.76 | 0.02 | -0.16 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 207.50 | 9.15 | 9.35 | 9.75 | -0.28 | -2.80% | 5 | 18 | 0.32 | 0.70 | 0.03 | -0.16 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 7.45 | 7.60 | 7.38 | -1.62 | -18.00% | 41 | 402 | 0.31 | 0.63 | 0.03 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 212.50 | 5.90 | 6.10 | 6.00 | -0.95 | -13.67% | 77 | 35 | 0.30 | 0.55 | 0.03 | -0.18 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 215.00 | 4.60 | 4.75 | 4.70 | -0.80 | -14.55% | 197 | 1,027 | 0.30 | 0.47 | 0.03 | -0.18 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 217.50 | 3.50 | 3.65 | 3.55 | -0.85 | -19.32% | 70 | 117 | 0.30 | 0.40 | 0.03 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 220.00 | 2.62 | 2.70 | 2.64 | -0.56 | -17.50% | 257 | 5,794 | 0.29 | 0.32 | 0.03 | -0.16 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 222.50 | 1.90 | 1.98 | 2.17 | -0.28 | -11.43% | 24 | 37 | 0.29 | 0.26 | 0.03 | -0.14 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 225.00 | 1.35 | 1.42 | 1.34 | -0.53 | -28.35% | 165 | 464 | 0.29 | 0.20 | 0.02 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 227.50 | 0.95 | 1.00 | 1.03 | -0.32 | -23.71% | 14 | 30 | 0.29 | 0.16 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 230.00 | 0.67 | 0.71 | 0.67 | -0.33 | -33.00% | 87 | 3,077 | 0.29 | 0.12 | 0.02 | -0.09 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 232.50 | 0.47 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.10 | 0.01 | -0.08 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 235.00 | 0.33 | 0.35 | 0.33 | -0.19 | -36.54% | 8 | 274 | 0.30 | 0.07 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 237.50 | 0.24 | 0.27 | 0.26 | % | 2 | 0 | 0.30 | 0.06 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:28:59 PM EST | |
| 240.00 | 0.17 | 0.21 | 0.17 | -0.11 | -39.29% | 2 | 123 | 0.31 | 0.05 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 245.00 | 0.09 | 0.13 | 0.11 | -0.04 | -26.67% | 2 | 134 | 0.32 | 0.03 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 250.00 | 0.04 | 0.07 | 0.06 | -0.02 | -25.00% | 4 | 26 | 0.33 | 0.02 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 255.00 | 0.02 | 0.06 | 0.06 | -0.01 | -14.29% | 5 | 11 | 0.35 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 265.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 270.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 275.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 0.00 | 0.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 285.00 | 0.00 | 0.03 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 115.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 20 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | -0.03 | -42.86% | 2 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 5 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 0.07 | 0.11 | 0.08 | -0.01 | -11.12% | 5 | 58 | 0.69 | 0.00 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 0.09 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 83 | 0.65 | -0.01 | 0.00 | -0.04 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 0.12 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 167 | 0.60 | -0.01 | 0.00 | -0.05 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 0.15 | 0.19 | 0.17 | -0.02 | -10.53% | 1 | 179 | 0.56 | -0.02 | 0.00 | -0.06 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 0.20 | 0.23 | 0.20 | -0.05 | -20.00% | 11 | 168 | 0.52 | -0.03 | 0.00 | -0.08 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 0.26 | 0.29 | 0.27 | -0.01 | -3.58% | 24 | 472 | 0.48 | -0.04 | 0.00 | -0.09 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 0.35 | 0.38 | 0.35 | -0.10 | -22.23% | 613 | 732 | 0.44 | -0.06 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 187.50 | 0.42 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.07 | 0.01 | -0.12 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 0.50 | 0.54 | 0.47 | -0.18 | -27.70% | 25 | 437 | 0.40 | -0.09 | 0.01 | -0.12 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 192.50 | 0.62 | 0.66 | 0.56 | -0.23 | -29.12% | 7 | 1 | 0.38 | -0.10 | 0.01 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 0.77 | 0.81 | 0.80 | -0.17 | -17.53% | 26 | 1,519 | 0.37 | -0.12 | 0.01 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 197.50 | 0.98 | 1.03 | 1.05 | -0.15 | -12.50% | 23 | 81 | 0.36 | -0.13 | 0.01 | -0.14 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 1.25 | 1.31 | 1.27 | -0.22 | -14.77% | 96 | 2,558 | 0.34 | -0.16 | 0.02 | -0.14 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 202.50 | 1.62 | 1.68 | 1.64 | -0.30 | -15.47% | 5 | 12 | 0.33 | -0.19 | 0.02 | -0.15 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 205.00 | 2.10 | 2.17 | 2.08 | -0.34 | -14.05% | 44 | 720 | 0.33 | -0.24 | 0.02 | -0.16 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 207.50 | 2.73 | 3.00 | 2.73 | -0.42 | -13.34% | 50 | 21 | 0.32 | -0.30 | 0.03 | -0.16 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 3.50 | 3.65 | 3.65 | -0.15 | -3.95% | 582 | 1,379 | 0.31 | -0.37 | 0.03 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 212.50 | 4.45 | 4.65 | 4.65 | -0.10 | -2.11% | 44 | 19 | 0.30 | -0.45 | 0.03 | -0.18 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 215.00 | 5.65 | 5.80 | 5.50 | -0.60 | -9.84% | 13 | 1,439 | 0.30 | -0.53 | 0.03 | -0.18 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 217.50 | 7.05 | 7.20 | 7.35 | +0.05 | +0.69% | 5 | 27 | 0.29 | -0.60 | 0.03 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 220.00 | 8.65 | 8.85 | 8.10 | +0.25 | +3.19% | 23 | 9 | 0.29 | -0.68 | 0.03 | -0.16 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 222.50 | 10.45 | 10.65 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.74 | 0.03 | -0.14 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 225.00 | 12.40 | 12.60 | 13.74 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.80 | 0.02 | -0.13 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 227.50 | 13.90 | 15.35 | 14.70 | +1.05 | +7.70% | 2 | 2 | 0.31 | -0.84 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 230.00 | 16.75 | 17.25 | 16.35 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.88 | 0.02 | -0.09 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 232.50 | 18.70 | 20.15 | 16.37 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.90 | 0.01 | -0.08 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 235.00 | 21.10 | 22.45 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.93 | 0.01 | -0.07 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 237.50 | 23.70 | 24.70 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.06 | 6/18/2025 3:28:59 PM EST | |||
| 240.00 | 24.80 | 28.45 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.05 | 6/18/2025 3:28:59 PM EST | |||
| 245.00 | 29.80 | 33.45 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 6/18/2025 3:28:59 PM EST | |||
| 250.00 | 35.50 | 38.45 | 52.83 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 6/3/2025 | 6/18/2025 3:28:59 PM EST |
| 255.00 | 39.80 | 43.45 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:59 PM EST | |||
| 260.00 | 45.50 | 48.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 265.00 | 49.80 | 53.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 270.00 | 55.65 | 58.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 275.00 | 60.60 | 63.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 280.00 | 65.55 | 68.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 285.00 | 70.60 | 73.35 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |