Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $214.54 as of 6/13/2025 4:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 100.50 | 103.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 96.35 | 98.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 90.80 | 93.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 86.00 | 88.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 81.65 | 83.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 75.95 | 79.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 71.00 | 74.45 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 65.95 | 69.60 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 61.20 | 64.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 56.50 | 59.75 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 51.60 | 54.75 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 46.90 | 49.15 | 48.95 | % | 10 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 170.00 | 42.30 | 44.75 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 38.00 | 40.90 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 33.20 | 35.10 | 34.27 | % | 8 | 0 | 0.33 | 0.88 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 185.00 | 29.65 | 32.20 | % | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.10 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 25.60 | 26.95 | % | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.11 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 21.70 | 24.20 | % | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.12 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 18.30 | 20.45 | 19.39 | % | 1 | 0 | 0.40 | 0.70 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 205.00 | 15.10 | 16.40 | 16.35 | % | 1 | 0 | 0.38 | 0.64 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 210.00 | 12.20 | 13.30 | 13.62 | % | 3 | 0 | 0.37 | 0.57 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 215.00 | 9.75 | 10.75 | 11.15 | -1.24 | -10.01% | 2 | 1 | 0.37 | 0.49 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 220.00 | 7.45 | 8.75 | 8.50 | -1.47 | -14.75% | 9 | 5 | 0.37 | 0.42 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 225.00 | 5.75 | 6.50 | 6.36 | -1.54 | -19.50% | 7 | 1 | 0.36 | 0.35 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 230.00 | 4.55 | 5.20 | 4.71 | % | 5 | 0 | 0.36 | 0.29 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 235.00 | 2.76 | 4.20 | 4.05 | % | 2 | 0 | 0.35 | 0.24 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 240.00 | 2.56 | 3.40 | 2.83 | % | 20 | 0 | 0.37 | 0.20 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 245.00 | 1.02 | 2.97 | % | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 250.00 | 0.94 | 2.71 | % | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.19 | 1.22 | % | 1 | 0 | 0.43 | 0.11 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 260.00 | 0.00 | 1.63 | % | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.69 | % | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.61 | % | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 275.00 | 0.05 | 1.87 | 1.06 | % | 2 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 280.00 | 0.00 | 2.39 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.33 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.02 | 2.29 | 0.12 | % | 3 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 115.00 | 0.00 | 2.33 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.34 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.38 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.46 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.46 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.52 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.85 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.93 | 1.02 | -0.52 | -33.77% | 5 | 1 | 0.69 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.98 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.53 | 2.00 | 1.14 | % | 25 | 0 | 0.45 | -0.08 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 175.00 | 0.20 | 3.30 | 1.75 | % | 2 | 0 | 0.39 | -0.10 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 180.00 | 0.53 | 3.00 | 1.98 | % | 17 | 0 | 0.38 | -0.12 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 185.00 | 1.31 | 4.80 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.14 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 2.42 | 5.95 | % | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.11 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 4.50 | 6.80 | 4.35 | % | 3 | 0 | 0.42 | -0.24 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 200.00 | 5.95 | 6.50 | 6.50 | +1.42 | +27.96% | 6 | 5 | 0.38 | -0.30 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 205.00 | 7.65 | 9.80 | 8.15 | +1.00 | +13.99% | 1 | 1 | 0.40 | -0.36 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 210.00 | 9.65 | 12.00 | 9.53 | % | 11 | 0 | 0.39 | -0.43 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 215.00 | 12.20 | 13.30 | 12.05 | % | 1 | 0 | 0.37 | -0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 220.00 | 14.95 | 16.15 | 14.75 | % | 1 | 0 | 0.36 | -0.58 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 225.00 | 18.15 | 19.55 | % | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.11 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 21.65 | 23.00 | % | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.10 | 6/13/2025 3:59:58 PM EST | |||
| 235.00 | 25.55 | 27.70 | % | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.10 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 29.80 | 31.60 | % | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 245.00 | 33.90 | 35.55 | % | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 250.00 | 38.70 | 40.25 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 255.00 | 42.80 | 45.95 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 260.00 | 47.20 | 50.20 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 265.00 | 52.05 | 55.50 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 270.00 | 56.95 | 60.50 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 275.00 | 62.00 | 65.25 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 280.00 | 66.95 | 70.45 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 285.00 | 71.90 | 75.50 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST |