Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $193.99 as of 5/13/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 123.20 | 125.40 | 106.40 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 118.20 | 120.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 80.00 | 113.55 | 115.50 | 111.90 | +43.60 | +63.84% | 60 | 63 | 1.01 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 108.35 | 110.40 | 63.70 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 103.60 | 105.70 | 67.80 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 99.60 | 100.60 | 71.35 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/13/2025 3:59:55 PM EST |
| 100.00 | 94.10 | 95.75 | 75.50 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.99 | 0.00 | -0.02 | 5/6/2025 | 5/13/2025 3:59:55 PM EST |
| 105.00 | 89.75 | 90.90 | 81.50 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.98 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 110.00 | 84.90 | 86.05 | 82.59 | +37.34 | +82.52% | 60 | 103 | 0.71 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 115.00 | 80.10 | 81.15 | 50.62 | 0.00 | 0.00% | 0 | 48 | 0.66 | 0.97 | 0.00 | -0.03 | 4/28/2025 | 5/13/2025 3:59:55 PM EST |
| 120.00 | 75.30 | 76.35 | 58.60 | 0.00 | 0.00% | 0 | 79 | 0.63 | 0.97 | 0.00 | -0.03 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 125.00 | 69.85 | 71.55 | 44.01 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.96 | 0.00 | -0.04 | 4/29/2025 | 5/13/2025 3:59:55 PM EST |
| 130.00 | 64.20 | 66.70 | 64.45 | +5.35 | +9.06% | 2 | 90 | 0.40 | 0.95 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 135.00 | 60.00 | 61.90 | 45.90 | 0.00 | 0.00% | 0 | 132 | 0.42 | 0.94 | 0.00 | -0.04 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 140.00 | 56.20 | 57.00 | 49.20 | 0.00 | 0.00% | 0 | 518 | 0.44 | 0.93 | 0.00 | -0.05 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 145.00 | 51.80 | 52.20 | 51.35 | +4.85 | +10.43% | 2 | 297 | 0.44 | 0.91 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 150.00 | 47.10 | 47.75 | 47.46 | +6.92 | +17.07% | 25 | 807 | 0.43 | 0.90 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 155.00 | 42.70 | 43.15 | 42.24 | +5.79 | +15.89% | 4 | 631 | 0.41 | 0.88 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 160.00 | 38.55 | 38.85 | 38.40 | +4.60 | +13.61% | 35,016 | 36,284 | 0.41 | 0.86 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 165.00 | 34.05 | 34.75 | 33.65 | +5.15 | +18.07% | 45 | 957 | 0.39 | 0.83 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 170.00 | 30.35 | 30.75 | 30.20 | +5.70 | +23.27% | 69 | 1,385 | 0.38 | 0.80 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 175.00 | 26.45 | 27.05 | 26.97 | +5.89 | +27.95% | 105 | 1,807 | 0.38 | 0.76 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 180.00 | 23.30 | 23.55 | 23.50 | +5.20 | +28.42% | 43,381 | 2,713 | 0.38 | 0.71 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 185.00 | 19.80 | 20.30 | 20.35 | +4.85 | +31.29% | 75 | 2,679 | 0.36 | 0.66 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 190.00 | 17.20 | 17.50 | 17.35 | +4.52 | +35.23% | 160 | 1,404 | 0.37 | 0.60 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 195.00 | 14.55 | 14.70 | 14.75 | +4.10 | +38.50% | 129 | 1,538 | 0.36 | 0.54 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 200.00 | 12.25 | 12.35 | 12.46 | +3.71 | +42.40% | 539 | 4,289 | 0.36 | 0.49 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 210.00 | 8.40 | 8.55 | 8.55 | +2.75 | +47.42% | 189 | 2,646 | 0.36 | 0.38 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 220.00 | 5.65 | 5.75 | 5.67 | +2.02 | +55.35% | 147 | 4,284 | 0.35 | 0.28 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 230.00 | 3.70 | 3.80 | 3.80 | +1.43 | +60.34% | 192 | 5,138 | 0.35 | 0.21 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 240.00 | 2.45 | 2.51 | 2.50 | +1.00 | +66.67% | 37 | 645 | 0.36 | 0.15 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 250.00 | 1.62 | 1.67 | 1.53 | +0.49 | +47.12% | 321 | 1,875 | 0.36 | 0.10 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 260.00 | 1.09 | 1.13 | 1.05 | +0.37 | +54.42% | 19 | 588 | 0.37 | 0.08 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 270.00 | 0.74 | 0.79 | 0.69 | +0.24 | +53.34% | 7 | 852 | 0.37 | 0.06 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 280.00 | 0.52 | 0.55 | 0.51 | +0.24 | +88.89% | 4 | 308 | 0.38 | 0.04 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 290.00 | 0.37 | 0.41 | 0.36 | +0.15 | +71.43% | 3 | 283 | 0.39 | 0.03 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 300.00 | 0.27 | 0.31 | 0.29 | +0.08 | +38.10% | 1 | 342 | 0.40 | 0.02 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 310.00 | 0.20 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 263 | 0.41 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 320.00 | 0.15 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 330.00 | 0.11 | 0.15 | 0.12 | +0.03 | +33.34% | 47 | 706 | 0.43 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.09 | 0.10 | 0.11 | +0.01 | +10.00% | 102 | 257 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 80.00 | 0.13 | 0.15 | 0.16 | -0.30 | -65.22% | 2 | 496 | 0.75 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 0.16 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 99 | 0.72 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 0.21 | 0.22 | 0.21 | -0.08 | -27.59% | 26 | 76 | 0.70 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 0.24 | 0.27 | 0.64 | 0.00 | 0.00% | 0 | 4,138 | 0.67 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 100.00 | 0.30 | 0.32 | 0.32 | -0.25 | -43.86% | 376 | 3,803 | 0.64 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 105.00 | 0.36 | 0.38 | 0.39 | -0.10 | -20.41% | 1 | 356 | 0.62 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 110.00 | 0.42 | 0.45 | 0.44 | -0.11 | -20.00% | 111 | 4,231 | 0.59 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 115.00 | 0.50 | 0.53 | 0.51 | -0.12 | -19.05% | 8 | 2,362 | 0.57 | -0.03 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 120.00 | 0.59 | 0.62 | 0.62 | -0.19 | -23.46% | 24 | 1,759 | 0.54 | -0.03 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 125.00 | 0.70 | 0.73 | 0.73 | -0.19 | -20.66% | 12 | 1,013 | 0.52 | -0.04 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 130.00 | 0.84 | 0.88 | 0.91 | -0.17 | -15.75% | 1,322 | 4,519 | 0.50 | -0.05 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 135.00 | 1.02 | 1.07 | 1.08 | -0.18 | -14.29% | 4 | 1,599 | 0.48 | -0.06 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 140.00 | 1.26 | 1.31 | 1.36 | -0.28 | -17.08% | 2 | 9,570 | 0.46 | -0.07 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 145.00 | 1.57 | 1.62 | 1.60 | -0.46 | -22.33% | 7 | 1,011 | 0.45 | -0.09 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 150.00 | 1.96 | 2.02 | 1.98 | -0.67 | -25.29% | 164 | 12,835 | 0.43 | -0.10 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 155.00 | 2.47 | 2.54 | 2.49 | -0.86 | -25.68% | 185 | 3,101 | 0.42 | -0.12 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 160.00 | 3.10 | 3.20 | 3.16 | -1.09 | -25.65% | 7 | 8,567 | 0.41 | -0.14 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 165.00 | 3.95 | 4.00 | 4.10 | -1.20 | -22.65% | 48 | 5,900 | 0.40 | -0.17 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 170.00 | 4.95 | 5.05 | 5.05 | -1.50 | -22.91% | 58 | 3,279 | 0.39 | -0.20 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 175.00 | 6.20 | 6.30 | 6.41 | -1.64 | -20.38% | 262 | 3,184 | 0.39 | -0.24 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 180.00 | 7.65 | 7.80 | 7.70 | -2.30 | -23.00% | 420 | 3,618 | 0.38 | -0.29 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 185.00 | 9.45 | 9.55 | 9.70 | -2.50 | -20.50% | 434 | 825 | 0.37 | -0.34 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 190.00 | 11.50 | 11.60 | 11.55 | -2.75 | -19.24% | 885 | 1,780 | 0.37 | -0.40 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 195.00 | 13.85 | 14.00 | 14.32 | -3.13 | -17.94% | 65 | 686 | 0.36 | -0.46 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 200.00 | 16.50 | 16.65 | 16.71 | -3.87 | -18.81% | 30 | 1,303 | 0.36 | -0.51 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 210.00 | 22.55 | 23.75 | 26.69 | 0.00 | 0.00% | 0 | 319 | 0.37 | -0.62 | 0.01 | -0.08 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 220.00 | 29.60 | 30.30 | 33.69 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.72 | 0.01 | -0.07 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 230.00 | 37.90 | 38.55 | 66.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.79 | 0.01 | -0.06 | 4/24/2025 | 5/13/2025 3:59:55 PM EST |
| 240.00 | 46.65 | 47.45 | 60.39 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.04 | 3/25/2025 | 5/13/2025 3:59:55 PM EST |
| 250.00 | 56.00 | 56.80 | 71.39 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 3/20/2025 | 5/13/2025 3:59:55 PM EST |
| 260.00 | 65.40 | 67.35 | 83.88 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.03 | 3/12/2025 | 5/13/2025 3:59:55 PM EST |
| 270.00 | 74.50 | 77.80 | 71.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.02 | 2/21/2025 | 5/13/2025 3:59:55 PM EST |
| 280.00 | 85.05 | 87.55 | 79.71 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 2/13/2025 | 5/13/2025 3:59:55 PM EST |
| 290.00 | 95.20 | 97.90 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/13/2025 3:59:55 PM EST | |||
| 300.00 | 105.25 | 107.45 | 104.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 10/28/2024 | 5/13/2025 3:59:55 PM EST |
| 310.00 | 115.10 | 117.50 | 110.65 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/2/2025 | 5/13/2025 3:59:55 PM EST |
| 320.00 | 124.50 | 127.85 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 330.00 | 134.65 | 137.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/13/2025 3:59:55 PM EST |