Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $228.39 as of 9/2/2025 9:55:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 58.60 | 60.30 | 59.45 | % | 0.35 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 9/2/2025 3:59:51 PM EST | |||
| 175.00 | 53.70 | 54.45 | 54.08 | % | 0.31 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 9/2/2025 3:59:51 PM EST | |||
| 180.00 | 48.80 | 49.70 | 49.25 | % | 0.27 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.05 | 9/2/2025 3:59:51 PM EST | |||
| 185.00 | 44.05 | 44.85 | 44.45 | 48.08 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.43 | 0.94 | 0.00 | -0.06 | 8/29/2025 | 9/2/2025 3:59:51 PM EST |
| 190.00 | 38.85 | 40.10 | 39.48 | % | 0.21 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.07 | 9/2/2025 3:59:51 PM EST | |||
| 195.00 | 34.25 | 35.45 | 34.85 | % | 0.18 | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.08 | 9/2/2025 3:59:51 PM EST | |||
| 200.00 | 29.65 | 31.55 | 30.60 | % | 0.15 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.09 | 9/2/2025 3:59:51 PM EST | |||
| 205.00 | 25.35 | 26.75 | 26.05 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.10 | 9/2/2025 3:59:51 PM EST | |||
| 210.00 | 21.75 | 22.65 | 22.20 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.37 | 0.78 | 0.01 | -0.11 | 8/29/2025 | 9/2/2025 3:59:51 PM EST |
| 215.00 | 18.10 | 19.25 | 18.68 | 17.78 | -2.52 | -12.42% | 0.09 | 4 | 1 | 0.35 | 0.73 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 220.00 | 13.90 | 15.60 | 14.75 | 14.49 | % | 0.07 | 8 | 0 | 0.34 | 0.66 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 225.00 | 11.40 | 12.10 | 11.75 | 10.70 | -2.76 | -20.51% | 0.05 | 22 | 21 | 0.34 | 0.58 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 230.00 | 8.90 | 9.05 | 8.98 | 8.30 | -2.35 | -22.07% | 0.04 | 339 | 23 | 0.33 | 0.50 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 235.00 | 6.60 | 6.75 | 6.68 | 6.67 | -1.48 | -18.16% | 0.03 | 77 | 27 | 0.32 | 0.41 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 240.00 | 4.75 | 4.95 | 4.85 | 4.89 | -1.16 | -19.18% | 0.02 | 356 | 38 | 0.31 | 0.33 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 245.00 | 3.35 | 3.50 | 3.43 | 3.50 | -0.92 | -20.82% | 0.01 | 54 | 62 | 0.31 | 0.26 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 250.00 | 2.30 | 2.42 | 2.36 | 2.37 | -0.90 | -27.53% | 0.01 | 56 | 16 | 0.31 | 0.19 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 255.00 | 1.56 | 1.67 | 1.62 | 1.60 | -1.16 | -42.03% | 0.01 | 5 | 11 | 0.31 | 0.14 | 0.01 | -0.07 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 260.00 | 1.06 | 1.16 | 1.11 | 1.14 | -0.64 | -35.96% | 0.00 | 66 | 41 | 0.31 | 0.11 | 0.01 | -0.06 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 265.00 | 0.73 | 0.81 | 0.77 | 0.84 | -0.33 | -28.21% | 0.00 | 1 | 1 | 0.31 | 0.08 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 270.00 | 0.51 | 0.58 | 0.55 | 0.59 | -0.23 | -28.05% | 0.00 | 18 | 6 | 0.32 | 0.06 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 275.00 | 0.36 | 0.43 | 0.40 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 9/2/2025 3:59:51 PM EST | |||
| 280.00 | 0.26 | 0.33 | 0.30 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 285.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.37 | -60.66% | 0.00 | 10 | 5 | 0.34 | 0.02 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 290.00 | 0.15 | 0.21 | 0.18 | 0.27 | % | 0.00 | 1 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 295.00 | 0.11 | 0.17 | 0.14 | 0.20 | % | 0.00 | 1 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 300.00 | 0.08 | 0.14 | 0.11 | 0.11 | % | 0.00 | 30 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 305.00 | 0.06 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 310.00 | 0.01 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.42 | 0.48 | 0.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.03 | 0.00 | -0.04 | 8/29/2025 | 9/2/2025 3:59:51 PM EST |
| 175.00 | 0.52 | 0.58 | 0.55 | 0.59 | % | 0.00 | 3 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 180.00 | 0.64 | 0.71 | 0.68 | 0.70 | % | 0.00 | 22 | 0 | 0.46 | -0.05 | 0.00 | -0.05 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 185.00 | 0.81 | 0.88 | 0.85 | 0.84 | % | 0.00 | 9 | 0 | 0.44 | -0.06 | 0.00 | -0.06 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 190.00 | 1.04 | 1.12 | 1.08 | 1.14 | +0.16 | +16.33% | 0.01 | 7 | 4 | 0.42 | -0.08 | 0.00 | -0.07 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 195.00 | 1.36 | 1.46 | 1.41 | 1.50 | +0.14 | +10.30% | 0.01 | 2 | 17 | 0.40 | -0.10 | 0.01 | -0.08 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 200.00 | 1.81 | 1.90 | 1.86 | 1.85 | +0.08 | +4.52% | 0.01 | 25 | 15 | 0.38 | -0.13 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 205.00 | 2.42 | 2.53 | 2.48 | 2.46 | +0.16 | +6.96% | 0.01 | 25 | 46 | 0.37 | -0.17 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 210.00 | 3.25 | 3.40 | 3.33 | 3.52 | +0.47 | +15.41% | 0.02 | 19 | 211 | 0.36 | -0.22 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 215.00 | 4.35 | 4.50 | 4.43 | 4.45 | +0.52 | +13.24% | 0.02 | 25 | 228 | 0.35 | -0.27 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 220.00 | 5.80 | 6.00 | 5.90 | 6.20 | +0.70 | +12.73% | 0.03 | 13 | 55 | 0.34 | -0.34 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 225.00 | 7.65 | 7.85 | 7.75 | 7.90 | +1.05 | +15.33% | 0.03 | 43 | 19 | 0.33 | -0.42 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 230.00 | 9.95 | 10.15 | 10.05 | 10.59 | +1.41 | +15.36% | 0.04 | 17 | 22 | 0.32 | -0.50 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 235.00 | 12.65 | 12.95 | 12.80 | 14.20 | +2.70 | +23.48% | 0.05 | 51 | 15 | 0.31 | -0.59 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 240.00 | 15.30 | 16.20 | 15.75 | 16.57 | +2.63 | +18.87% | 0.07 | 1 | 3 | 0.30 | -0.67 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 245.00 | 19.50 | 19.90 | 19.70 | 21.21 | % | 0.08 | 1 | 0 | 0.30 | -0.74 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 250.00 | 22.85 | 24.45 | 23.65 | % | 0.09 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.09 | 9/2/2025 3:59:51 PM EST | |||
| 255.00 | 27.10 | 28.70 | 27.90 | 28.50 | % | 0.11 | 1 | 0 | 0.29 | -0.86 | 0.01 | -0.07 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 260.00 | 32.30 | 33.45 | 32.88 | % | 0.13 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 9/2/2025 3:59:51 PM EST | |||
| 265.00 | 36.70 | 37.65 | 37.18 | 39.50 | % | 0.14 | 9 | 0 | 0.29 | -0.92 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 270.00 | 41.50 | 43.05 | 42.28 | % | 0.16 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.04 | 9/2/2025 3:59:51 PM EST | |||
| 275.00 | 46.35 | 47.30 | 46.83 | % | 0.17 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 9/2/2025 3:59:51 PM EST | |||
| 280.00 | 51.55 | 52.30 | 51.93 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 285.00 | 56.20 | 57.45 | 56.83 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 290.00 | 61.30 | 62.25 | 61.78 | % | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 295.00 | 66.10 | 67.60 | 66.85 | % | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 300.00 | 71.05 | 72.35 | 71.70 | % | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 305.00 | 76.15 | 77.55 | 76.85 | % | 0.25 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 310.00 | 81.15 | 82.80 | 81.98 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:51 PM EST |