Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $282.20 as of 11/14/2025 3:13:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 190.00 | 95.25 | 96.50 | 95.88 | % | 0.50 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 90.35 | 91.60 | 90.98 | % | 0.47 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 220.00 | 66.10 | 67.10 | 66.60 | % | 0.30 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 225.00 | 61.35 | 62.40 | 61.88 | % | 0.28 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | 56.70 | 57.75 | 57.23 | % | 0.25 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 235.00 | 52.10 | 53.15 | 52.63 | % | 0.22 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 240.00 | 47.60 | 48.90 | 48.25 | % | 0.20 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 245.00 | 43.25 | 44.50 | 43.88 | 37.50 | % | 0.18 | 4 | 0 | 0.44 | 0.86 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 250.00 | 39.00 | 40.30 | 39.65 | 38.18 | -0.52 | -1.35% | 0.16 | 2 | 1 | 0.43 | 0.83 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 255.00 | 34.95 | 36.25 | 35.60 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.12 | 11/14/2025 3:59:54 PM EST | |||
| 260.00 | 31.05 | 32.35 | 31.70 | 30.47 | % | 0.12 | 3 | 0 | 0.41 | 0.76 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 265.00 | 27.40 | 28.70 | 28.05 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.14 | 11/14/2025 3:59:54 PM EST | |||
| 270.00 | 24.00 | 25.05 | 24.53 | 26.45 | % | 0.09 | 1 | 0 | 0.39 | 0.67 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 275.00 | 20.85 | 22.05 | 21.45 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 280.00 | 17.95 | 19.15 | 18.55 | 19.80 | +2.73 | +16.00% | 0.07 | 10 | 3 | 0.39 | 0.58 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 285.00 | 15.35 | 16.15 | 15.75 | 16.08 | +1.05 | +6.99% | 0.06 | 5 | 4 | 0.38 | 0.53 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 290.00 | 13.05 | 13.80 | 13.43 | 13.68 | +1.18 | +9.44% | 0.05 | 5 | 5 | 0.38 | 0.47 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 295.00 | 10.95 | 11.75 | 11.35 | 10.27 | % | 0.04 | 1 | 0 | 0.37 | 0.42 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 300.00 | 9.30 | 9.90 | 9.60 | 10.00 | +0.80 | +8.70% | 0.03 | 21 | 12 | 0.38 | 0.38 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 305.00 | 7.55 | 8.35 | 7.95 | 7.96 | % | 0.03 | 8 | 0 | 0.37 | 0.33 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 310.00 | 6.30 | 7.00 | 6.65 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.29 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 315.00 | 5.10 | 6.00 | 5.55 | 5.90 | +1.00 | +20.41% | 0.02 | 12 | 12 | 0.37 | 0.25 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 320.00 | 4.30 | 5.00 | 4.65 | 4.90 | -0.33 | -6.31% | 0.01 | 2 | 1 | 0.38 | 0.22 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 325.00 | 3.35 | 4.15 | 3.75 | 3.38 | -0.65 | -16.13% | 0.01 | 1 | 1 | 0.37 | 0.19 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 330.00 | 2.73 | 3.45 | 3.09 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 335.00 | 2.34 | 2.99 | 2.67 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.09 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 340.00 | 1.76 | 2.58 | 2.17 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.00 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 345.00 | 1.62 | 2.10 | 1.86 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 350.00 | 1.29 | 1.81 | 1.55 | 1.60 | +0.15 | +10.35% | 0.00 | 11 | 1 | 0.39 | 0.08 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 355.00 | 1.00 | 1.57 | 1.29 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 360.00 | 0.66 | 1.39 | 1.03 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 400.00 | 0.01 | 0.58 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 190.00 | 0.21 | 0.65 | 0.43 | 0.38 | % | 0.00 | 1 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 195.00 | 0.18 | 0.75 | 0.47 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 220.00 | 0.91 | 1.34 | 1.13 | 1.05 | % | 0.01 | 2 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 225.00 | 1.12 | 1.58 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | 1.30 | 1.87 | 1.59 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.07 | 0.00 | -0.06 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 235.00 | 1.71 | 2.28 | 2.00 | 2.45 | +0.42 | +20.69% | 0.01 | 1 | 20 | 0.42 | -0.09 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 240.00 | 2.26 | 2.76 | 2.51 | 2.95 | % | 0.01 | 70 | 0 | 0.41 | -0.11 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 245.00 | 2.85 | 3.50 | 3.18 | 4.70 | % | 0.01 | 2 | 0 | 0.41 | -0.14 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 250.00 | 3.65 | 4.05 | 3.85 | 4.00 | -0.55 | -12.09% | 0.02 | 72 | 2 | 0.40 | -0.17 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 255.00 | 4.60 | 5.15 | 4.88 | 4.95 | -0.60 | -10.82% | 0.02 | 9 | 57 | 0.39 | -0.20 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 260.00 | 5.40 | 6.35 | 5.88 | 5.65 | -0.85 | -13.08% | 0.02 | 2 | 66 | 0.38 | -0.24 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 265.00 | 6.65 | 7.75 | 7.20 | 7.00 | -1.35 | -16.17% | 0.03 | 2 | 39 | 0.38 | -0.28 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 270.00 | 8.15 | 9.30 | 8.73 | 9.29 | +0.24 | +2.66% | 0.03 | 4 | 94 | 0.37 | -0.33 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 275.00 | 9.85 | 11.15 | 10.50 | 10.27 | -2.15 | -17.32% | 0.04 | 2 | 11 | 0.37 | -0.37 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 280.00 | 11.90 | 13.30 | 12.60 | 13.10 | % | 0.04 | 4 | 0 | 0.36 | -0.42 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 285.00 | 14.30 | 15.75 | 15.03 | 15.13 | +0.69 | +4.78% | 0.05 | 5 | 4 | 0.36 | -0.47 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 290.00 | 17.45 | 18.35 | 17.90 | 17.43 | -2.50 | -12.55% | 0.06 | 3 | 1 | 0.36 | -0.53 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 295.00 | 19.85 | 21.35 | 20.60 | 20.38 | % | 0.07 | 1 | 0 | 0.36 | -0.58 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 300.00 | 23.45 | 24.60 | 24.03 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 305.00 | 26.50 | 28.10 | 27.30 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 310.00 | 30.25 | 31.75 | 31.00 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.14 | 11/14/2025 3:59:54 PM EST | |||
| 315.00 | 34.10 | 35.65 | 34.88 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.13 | 11/14/2025 3:59:54 PM EST | |||
| 320.00 | 38.55 | 39.70 | 39.13 | % | 0.12 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.12 | 11/14/2025 3:59:54 PM EST | |||
| 325.00 | 42.25 | 43.95 | 43.10 | % | 0.13 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 330.00 | 47.15 | 48.30 | 47.73 | % | 0.14 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 335.00 | 51.25 | 52.75 | 52.00 | % | 0.16 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 340.00 | 55.85 | 57.30 | 56.58 | % | 0.17 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 345.00 | 60.85 | 61.95 | 61.40 | % | 0.18 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 350.00 | 65.10 | 66.70 | 65.90 | % | 0.19 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 355.00 | 70.05 | 71.45 | 70.75 | % | 0.20 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 360.00 | 74.90 | 76.25 | 75.58 | % | 0.21 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 395.00 | 109.50 | 111.00 | 110.25 | % | 0.28 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 400.00 | 114.50 | 116.00 | 115.25 | % | 0.29 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST |