Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $224.01 as of 6/27/2025 3:55:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 126.50 | 130.45 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 105.00 | 121.55 | 125.55 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 110.00 | 116.55 | 120.55 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 115.00 | 111.55 | 115.55 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 120.00 | 106.50 | 110.55 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 125.00 | 101.55 | 105.45 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 130.00 | 96.55 | 100.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 135.00 | 91.55 | 95.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 140.00 | 86.55 | 90.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 145.00 | 81.55 | 85.70 | 66.25 | 0.00 | 0.00% | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 3:59:57 PM EST |
| 150.00 | 76.55 | 80.60 | 75.19 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 155.00 | 71.60 | 75.00 | 70.00 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 160.00 | 66.65 | 70.40 | 58.25 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 165.00 | 61.70 | 65.50 | 42.92 | 0.00 | 0.00% | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:57 PM EST |
| 170.00 | 56.70 | 60.45 | 53.48 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:57 PM EST |
| 175.00 | 52.20 | 55.55 | 51.77 | -0.03 | -0.06% | 1 | 17 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 180.00 | 46.95 | 50.05 | 46.88 | +1.84 | +4.09% | 1 | 13 | 1.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 182.50 | 44.20 | 48.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 185.00 | 42.15 | 45.50 | 34.05 | 0.00 | 0.00% | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 187.50 | 39.20 | 43.00 | 35.80 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:57 PM EST |
| 190.00 | 37.95 | 40.00 | 38.90 | +4.50 | +13.09% | 3 | 2,644 | 1.11 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 192.50 | 34.25 | 37.60 | 36.27 | +5.70 | +18.65% | 1 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 195.00 | 33.15 | 35.20 | 33.30 | +3.95 | +13.46% | 1 | 118 | 0.96 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 197.50 | 29.70 | 32.30 | 26.62 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.04 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 200.00 | 28.60 | 29.95 | 28.01 | +3.85 | +15.94% | 24 | 277 | 0.84 | 0.99 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 202.50 | 24.70 | 27.40 | 20.50 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.98 | 0.00 | -0.10 | 6/25/2025 | 6/27/2025 3:59:57 PM EST |
| 205.00 | 23.50 | 24.20 | 21.65 | +1.13 | +5.51% | 8 | 261 | 0.76 | 0.97 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 207.50 | 20.50 | 22.20 | 19.13 | +2.13 | +12.53% | 24 | 62 | 0.68 | 0.97 | 0.01 | -0.13 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 210.00 | 18.70 | 19.00 | 18.60 | +4.10 | +28.28% | 51 | 663 | 0.40 | 0.95 | 0.01 | -0.15 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 212.50 | 15.85 | 17.95 | 15.17 | +3.02 | +24.86% | 13 | 522 | 0.60 | 0.94 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 215.00 | 13.85 | 14.15 | 14.14 | +4.26 | +43.12% | 266 | 769 | 0.45 | 0.92 | 0.02 | -0.17 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 217.50 | 11.25 | 12.70 | 10.52 | +2.53 | +31.67% | 125 | 677 | 0.43 | 0.90 | 0.02 | -0.18 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 220.00 | 9.30 | 9.50 | 9.15 | +2.98 | +48.30% | 1,105 | 6,530 | 0.29 | 0.86 | 0.03 | -0.21 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 222.50 | 7.10 | 7.30 | 7.15 | +2.85 | +66.28% | 341 | 375 | 0.28 | 0.79 | 0.04 | -0.24 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 225.00 | 5.20 | 5.40 | 5.35 | +2.43 | +83.22% | 1,404 | 884 | 0.28 | 0.69 | 0.05 | -0.26 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 227.50 | 3.65 | 3.80 | 3.60 | +1.71 | +90.48% | 3,202 | 3,072 | 0.26 | 0.57 | 0.05 | -0.28 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 230.00 | 2.38 | 2.49 | 2.49 | +1.27 | +104.10% | 2,905 | 1,438 | 0.26 | 0.44 | 0.05 | -0.27 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 232.50 | 1.49 | 1.58 | 1.57 | +0.85 | +118.06% | 696 | 1,623 | 0.26 | 0.32 | 0.05 | -0.23 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 235.00 | 0.88 | 0.96 | 0.93 | +0.50 | +116.28% | 1,417 | 1,448 | 0.26 | 0.21 | 0.04 | -0.18 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 237.50 | 0.49 | 0.56 | 0.47 | +0.20 | +74.08% | 169 | 129 | 0.26 | 0.13 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 240.00 | 0.26 | 0.33 | 0.30 | +0.15 | +100.00% | 2,452 | 175 | 0.27 | 0.08 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 242.50 | 0.13 | 0.17 | 0.14 | +0.06 | +75.00% | 58 | 1 | 0.27 | 0.05 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 245.00 | 0.06 | 0.10 | 0.06 | +0.01 | +20.00% | 44 | 624 | 0.27 | 0.03 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 247.50 | 0.02 | 0.07 | 0.05 | +0.04 | +400.00% | 51 | 3 | 0.27 | 0.02 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 31 | 82 | 0.30 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 76 | 0.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.03 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.03 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 250 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 104 | 1.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 50 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 75 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 26 | 79 | 1.13 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 160.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 158 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 4 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 195 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 754 | 574 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 360 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 114 | 2,423 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 187.50 | 0.01 | 0.07 | 0.05 | -0.05 | -50.00% | 10 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 190.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 25 | 2,988 | 0.60 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 192.50 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 108 | 38 | 0.57 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 195.00 | 0.03 | 0.08 | 0.07 | -0.03 | -30.00% | 4 | 1,946 | 0.53 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 197.50 | 0.04 | 0.09 | 0.06 | -0.06 | -50.00% | 95 | 638 | 0.51 | -0.01 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 200.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 573 | 3,691 | 0.49 | -0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 202.50 | 0.06 | 0.11 | 0.09 | -0.06 | -40.00% | 41 | 296 | 0.45 | -0.02 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 205.00 | 0.09 | 0.11 | 0.09 | -0.10 | -52.64% | 174 | 1,377 | 0.43 | -0.03 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 207.50 | 0.10 | 0.14 | 0.13 | -0.10 | -43.48% | 70 | 1,986 | 0.40 | -0.03 | 0.01 | -0.13 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 210.00 | 0.13 | 0.17 | 0.12 | -0.19 | -61.29% | 592 | 3,251 | 0.37 | -0.05 | 0.01 | -0.15 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 212.50 | 0.18 | 0.22 | 0.21 | -0.22 | -51.17% | 378 | 1,127 | 0.35 | -0.06 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 215.00 | 0.25 | 0.31 | 0.31 | -0.34 | -52.31% | 745 | 2,896 | 0.32 | -0.08 | 0.02 | -0.17 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 217.50 | 0.39 | 0.45 | 0.44 | -0.61 | -58.10% | 687 | 665 | 0.31 | -0.10 | 0.02 | -0.18 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 220.00 | 0.62 | 0.68 | 0.62 | -0.98 | -61.25% | 2,642 | 563 | 0.29 | -0.14 | 0.03 | -0.21 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 222.50 | 0.99 | 1.06 | 1.08 | -1.41 | -56.63% | 2,201 | 858 | 0.28 | -0.21 | 0.04 | -0.24 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 225.00 | 1.57 | 1.68 | 1.60 | -2.10 | -56.76% | 2,278 | 437 | 0.27 | -0.31 | 0.05 | -0.26 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 227.50 | 2.45 | 2.60 | 2.51 | -2.59 | -50.79% | 3,265 | 33 | 0.26 | -0.43 | 0.05 | -0.28 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 230.00 | 3.70 | 3.90 | 3.80 | -3.00 | -44.12% | 170 | 42 | 0.26 | -0.56 | 0.05 | -0.27 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 232.50 | 5.30 | 5.50 | 5.68 | -2.94 | -34.11% | 30 | 83 | 0.26 | -0.68 | 0.05 | -0.23 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 235.00 | 7.20 | 7.40 | 8.90 | -2.55 | -22.28% | 1 | 1 | 0.37 | -0.79 | 0.04 | -0.18 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 237.50 | 8.65 | 10.65 | 9.96 | % | 10 | 0 | 0.31 | -0.87 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 240.00 | 11.35 | 13.00 | % | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.09 | 6/27/2025 3:59:57 PM EST | |||
| 242.50 | 13.05 | 16.15 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.06 | 6/27/2025 3:59:57 PM EST | |||
| 245.00 | 16.10 | 18.55 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.04 | 6/27/2025 3:59:57 PM EST | |||
| 247.50 | 18.00 | 21.10 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 6/27/2025 3:59:57 PM EST | |||
| 250.00 | 20.70 | 23.60 | 52.83 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 6/3/2025 | 6/27/2025 3:59:57 PM EST |
| 255.00 | 25.55 | 28.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 260.00 | 30.50 | 33.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 265.00 | 34.75 | 38.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 270.00 | 39.90 | 43.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 275.00 | 44.90 | 48.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 280.00 | 49.75 | 53.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 285.00 | 54.75 | 58.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 290.00 | 59.70 | 63.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST |