Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $295.45 as of 12/4/2025 4:01:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 67.75 | 70.50 | 69.13 | 69.05 | % | 0.31 | 2 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 230.00 | 63.00 | 66.00 | 64.50 | % | 0.28 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.06 | 12/4/2025 3:59:54 PM EST | |||
| 235.00 | 58.35 | 60.95 | 59.65 | % | 0.25 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.07 | 12/4/2025 3:59:54 PM EST | |||
| 240.00 | 53.75 | 56.95 | 55.35 | % | 0.23 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.08 | 12/4/2025 3:59:54 PM EST | |||
| 245.00 | 49.25 | 52.00 | 50.63 | % | 0.21 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.09 | 12/4/2025 3:59:54 PM EST | |||
| 250.00 | 44.90 | 48.10 | 46.50 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.10 | 12/4/2025 3:59:54 PM EST | |||
| 255.00 | 40.60 | 44.05 | 42.33 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.11 | 12/4/2025 3:59:54 PM EST | |||
| 260.00 | 36.50 | 39.55 | 38.03 | 38.35 | % | 0.15 | 1 | 0 | 0.41 | 0.81 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 265.00 | 32.60 | 34.90 | 33.75 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.13 | 12/4/2025 3:59:54 PM EST | |||
| 270.00 | 28.90 | 31.90 | 30.40 | 29.80 | % | 0.11 | 2 | 0 | 0.40 | 0.73 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 275.00 | 25.50 | 28.85 | 27.18 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.15 | 12/4/2025 3:59:54 PM EST | |||
| 280.00 | 22.15 | 25.35 | 23.75 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.16 | 12/4/2025 3:59:54 PM EST | |||
| 285.00 | 19.55 | 22.50 | 21.03 | 21.50 | % | 0.07 | 4 | 0 | 0.39 | 0.60 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 290.00 | 16.65 | 19.90 | 18.28 | 17.83 | % | 0.06 | 9 | 0 | 0.39 | 0.56 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 295.00 | 14.35 | 17.05 | 15.70 | 15.97 | % | 0.05 | 2 | 0 | 0.38 | 0.51 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 300.00 | 11.80 | 14.65 | 13.23 | 13.55 | % | 0.04 | 4 | 0 | 0.38 | 0.46 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 305.00 | 10.45 | 12.95 | 11.70 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.01 | -0.16 | 12/4/2025 3:59:54 PM EST | |||
| 310.00 | 9.15 | 11.10 | 10.13 | 10.00 | % | 0.03 | 48 | 0 | 0.39 | 0.37 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 315.00 | 7.25 | 10.00 | 8.63 | % | 0.03 | 0 | 0 | 0.39 | 0.32 | 0.01 | -0.15 | 12/4/2025 3:59:54 PM EST | |||
| 320.00 | 6.10 | 7.50 | 6.80 | 7.40 | % | 0.02 | 2 | 0 | 0.37 | 0.28 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 325.00 | 5.50 | 7.45 | 6.48 | 5.97 | % | 0.02 | 42 | 0 | 0.40 | 0.24 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 330.00 | 4.70 | 6.25 | 5.48 | 5.51 | % | 0.02 | 55 | 0 | 0.40 | 0.21 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 335.00 | 3.90 | 6.05 | 4.98 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.10 | 12/4/2025 3:59:54 PM EST | |||
| 340.00 | 2.98 | 5.25 | 4.12 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.09 | 12/4/2025 3:59:54 PM EST | |||
| 345.00 | 2.37 | 4.70 | 3.54 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 12/4/2025 3:59:54 PM EST | |||
| 350.00 | 2.03 | 4.20 | 3.12 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.00 | -0.07 | 12/4/2025 3:59:54 PM EST | |||
| 355.00 | 1.75 | 3.75 | 2.75 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 12/4/2025 3:59:54 PM EST | |||
| 360.00 | 1.37 | 3.35 | 2.36 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 12/4/2025 3:59:54 PM EST | |||
| 365.00 | 0.08 | 2.97 | 1.53 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 12/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.01 | 2.30 | 1.16 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 12/4/2025 3:59:54 PM EST | |||
| 230.00 | 0.01 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.06 | 12/4/2025 3:59:54 PM EST | |||
| 235.00 | 0.10 | 2.91 | 1.51 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.07 | 12/4/2025 3:59:54 PM EST | |||
| 240.00 | 1.00 | 3.05 | 2.03 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.08 | 12/4/2025 3:59:54 PM EST | |||
| 245.00 | 1.80 | 3.40 | 2.60 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.09 | 12/4/2025 3:59:54 PM EST | |||
| 250.00 | 2.27 | 3.10 | 2.69 | 3.08 | % | 0.01 | 32 | 0 | 0.39 | -0.14 | 0.00 | -0.10 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 255.00 | 2.89 | 5.45 | 4.17 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.11 | 12/4/2025 3:59:54 PM EST | |||
| 260.00 | 4.40 | 5.05 | 4.73 | 4.67 | % | 0.02 | 25 | 0 | 0.40 | -0.19 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 265.00 | 5.20 | 6.15 | 5.68 | 5.75 | % | 0.02 | 7 | 0 | 0.39 | -0.23 | 0.01 | -0.13 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 270.00 | 6.05 | 7.70 | 6.88 | 7.31 | % | 0.03 | 30 | 0 | 0.38 | -0.27 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 275.00 | 7.35 | 10.40 | 8.88 | 8.52 | % | 0.03 | 23 | 0 | 0.39 | -0.31 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 280.00 | 9.60 | 12.10 | 10.85 | 10.54 | % | 0.04 | 1 | 0 | 0.39 | -0.35 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 285.00 | 10.95 | 14.10 | 12.53 | 12.54 | % | 0.04 | 1 | 0 | 0.38 | -0.40 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 290.00 | 13.70 | 16.40 | 15.05 | 15.05 | % | 0.05 | 1 | 0 | 0.39 | -0.44 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 295.00 | 16.65 | 18.90 | 17.78 | 17.50 | % | 0.06 | 1 | 0 | 0.39 | -0.49 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:54 PM EST | |
| 300.00 | 19.00 | 21.65 | 20.33 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.01 | -0.16 | 12/4/2025 3:59:54 PM EST | |||
| 305.00 | 22.15 | 24.70 | 23.43 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.16 | 12/4/2025 3:59:54 PM EST | |||
| 310.00 | 25.50 | 27.90 | 26.70 | % | 0.09 | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.15 | 12/4/2025 3:59:54 PM EST | |||
| 315.00 | 28.90 | 31.35 | 30.13 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.15 | 12/4/2025 3:59:54 PM EST | |||
| 320.00 | 32.70 | 35.05 | 33.88 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.14 | 12/4/2025 3:59:54 PM EST | |||
| 325.00 | 36.75 | 39.05 | 37.90 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.12 | 12/4/2025 3:59:54 PM EST | |||
| 330.00 | 40.90 | 43.05 | 41.98 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.11 | 12/4/2025 3:59:54 PM EST | |||
| 335.00 | 45.20 | 47.40 | 46.30 | % | 0.14 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.10 | 12/4/2025 3:59:54 PM EST | |||
| 340.00 | 48.60 | 51.80 | 50.20 | % | 0.15 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.09 | 12/4/2025 3:59:54 PM EST | |||
| 345.00 | 53.35 | 56.30 | 54.83 | % | 0.16 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.08 | 12/4/2025 3:59:54 PM EST | |||
| 350.00 | 58.05 | 60.90 | 59.48 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.07 | 12/4/2025 3:59:54 PM EST | |||
| 355.00 | 62.95 | 65.60 | 64.28 | % | 0.18 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.06 | 12/4/2025 3:59:54 PM EST | |||
| 360.00 | 67.65 | 70.40 | 69.03 | % | 0.19 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.05 | 12/4/2025 3:59:54 PM EST | |||
| 365.00 | 72.55 | 75.15 | 73.85 | % | 0.20 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 12/4/2025 3:59:54 PM EST |