Cboe Global Markets

TSM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Taiwan Semiconductor Mfg. Co. Ltd. (ADR) (tsm)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
205.25
Ask: 
206
Vol: 
8,527,451
Last: 
205.5
Change: 
+1.84 (+0.8968%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 200.000
5.4
+0.925
5
5.9
1,962
3.13
0.9922
0.01
3446
TSM 202.500
2.96
+0.305
2.48
2.92
1,002
1.34
0.9668
0.0518
2800
TSM 205.000
0.34
-1.035
0.2
0.34
4,138
0.35
0.5623
0.6268
3352
TSM 207.500
0.01
-0.63
0
0.01
3,885
0.7
0.0527
0.073
4356
TSM 210.000
0.01
-0.28
0
0.01
1,864
1.29
0.0045
0.0071
4892
TSM 212.500
0.01
-0.115
0
0.01
223
1.85
0.0002
0.0004
3229
Fri Jun 06 2025
Strike
TSM 200.000
TSM 202.500
TSM 205.000
TSM 207.500
TSM 210.000
TSM 212.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 200.000
0.01
-0.655
0
0.02
3,187
1.49
-0.0078
0.01
3789
TSM 202.500
0.01
-1.325
0.01
0.11
924
0.93
-0.0332
0.0518
1161
TSM 205.000
0.18
-2.375
0.13
0.21
1,033
0.35
-0.4377
0.6268
632
TSM 207.500
2.23
-2.095
1.84
2.63
107
0
-0.9473
0.073
104
TSM 210.000
4.1
-2.325
4.55
5.05
8
0
-0.9955
0.0071
45
TSM 212.500
7.92
-0.905
6.9
7.75
1
0
-0.9998
0.0004
40
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 200.000
6.63
+0.305
6.55
6.75
344
0.32
0.7274
0.0376
1861
TSM 202.500
5
+0.2
4.9
5.1
773
0.32
0.6267
0.0433
1028
TSM 205.000
3.61
+0.085
3.5
3.65
1,169
0.32
0.5149
0.0457
1874
TSM 207.500
2.47
-0.055
2.47
2.53
4,281
0.32
0.403
0.044
1521
TSM 210.000
1.71
-0.05
1.68
1.76
1,941
0.33
0.303
0.039
5331
TSM 212.500
1.13
-0.065
1.1
1.17
1,767
0.33
0.22
0.0323
1393
Fri Jun 13 2025
Strike
TSM 200.000
TSM 202.500
TSM 205.000
TSM 207.500
TSM 210.000
TSM 212.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 200.000
1.82
-0.955
1.78
1.84
613
0.33
-0.3013
0.0377
1059
TSM 202.500
2.66
-1.115
2.65
2.73
536
0.32
-0.4013
0.0426
750
TSM 205.000
3.8
-1.25
3.75
3.9
744
0.32
-0.5106
0.0444
362
TSM 207.500
5.25
-1.325
5.2
5.35
516
0.32
-0.6183
0.0424
303
TSM 210.000
6.68
-1.62
6.9
7.1
38
0.32
-0.7143
0.0375
207
TSM 212.500
8.45
-1.8
8.85
9.05
8
0.32
-0.7934
0.031
68
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 200.000
8.06
+0.585
7.65
7.9
802
0.31
0.6697
0.0298
11534
TSM 202.500
6.17
+0.17
6.1
6.3
283
0.31
0.5926
0.0319
1353
TSM 205.000
4.95
+0.175
4.75
4.95
673
0.3
0.5115
0.0328
859
TSM 207.500
3.88
+0.13
3.65
3.8
1,238
0.3
0.4307
0.0322
359
TSM 210.000
2.84
-0.035
2.77
2.9
2,037
0.31
0.3544
0.0304
9578
TSM 212.500
2.13
-0.065
2.07
2.18
397
0.31
0.2857
0.0275
2192
Fri Jun 20 2025
Strike
TSM 200.000
TSM 202.500
TSM 205.000
TSM 207.500
TSM 210.000
TSM 212.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 200.000
2.88
-0.97
2.8
2.89
293
0.31
-0.3386
0.0296
3203
TSM 202.500
3.7
-1.2
3.7
3.9
105
0.31
-0.4156
0.032
370
TSM 205.000
4.66
-1.515
4.85
5.05
1,338
0.3
-0.4972
0.0331
622
TSM 207.500
5.96
-1.665
6.25
6.45
12
0.3
-0.579
0.0327
103
TSM 210.000
7.85
-1.425
7.85
8.1
64
0.3
-0.6566
0.0309
956
TSM 212.500
9.7
-1.4
9.7
10.85
1
0.31
-0.7264
0.028
34
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 195.000
12.75
+0.725
12.4
12.65
171
0.32
0.7536
0.0197
424
TSM 200.000
9.3
+0.575
8.95
9.1
508
0.32
0.6452
0.0239
3299
TSM 205.000
6.18
+0.13
6.05
6.25
57
0.31
0.5194
0.026
769
TSM 210.000
4.02
-0.005
3.9
4.1
964
0.31
0.3918
0.0253
1183
TSM 215.000
2.5
-0.08
2.46
2.58
72
0.31
0.2785
0.022
631
TSM 220.000
1.55
-0.065
1.51
1.59
471
0.32
0.1892
0.0174
502
Fri Jun 27 2025
Strike
TSM 195.000
TSM 200.000
TSM 205.000
TSM 210.000
TSM 215.000
TSM 220.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 195.000
2.38
-0.845
2.42
2.58
289
0.33
-0.2504
0.02
1894
TSM 200.000
3.93
-0.995
3.85
4.05
33
0.32
-0.3606
0.0243
1105
TSM 205.000
6.1
-1.175
6
6.2
331
0.31
-0.4889
0.0266
202
TSM 210.000
8.97
-1.28
8.8
9.05
1
0.31
-0.6196
0.0259
3
TSM 215.000
0
+0
12.3
12.6
0
0.31
-0.7361
0.0227
0
TSM 220.000
0
+0
15.8
16.7
0
0.28
-0.8281
0.018
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.