Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $232.99 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 161.40 | 165.25 | 163.33 | 84.90 | 0.00 | 0.00% | 2.33 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 156.40 | 160.30 | 158.35 | % | 2.11 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 151.45 | 155.30 | 153.38 | 124.70 | 0.00 | 0.00% | 1.92 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 146.45 | 150.35 | 148.40 | 119.75 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 142.35 | 144.50 | 143.43 | 109.11 | 0.00 | 0.00% | 1.59 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 137.25 | 139.40 | 138.33 | 110.15 | 0.00 | 0.00% | 1.46 | 0 | 24 | 1.43 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 132.40 | 134.60 | 133.50 | 145.39 | 0.00 | 0.00% | 1.33 | 0 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 127.30 | 128.75 | 128.03 | 50.50 | 0.00 | 0.00% | 1.22 | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 122.60 | 123.90 | 123.25 | 118.00 | 0.00 | 0.00% | 1.12 | 0 | 41 | 0.98 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 117.35 | 119.60 | 118.48 | 73.96 | 0.00 | 0.00% | 1.03 | 0 | 56 | 1.16 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 112.45 | 114.50 | 113.48 | 123.42 | 0.00 | 0.00% | 0.95 | 0 | 123 | 1.06 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 107.55 | 110.00 | 108.78 | 71.94 | 0.00 | 0.00% | 0.87 | 0 | 35 | 1.02 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 102.50 | 104.95 | 103.73 | 111.85 | 0.00 | 0.00% | 0.80 | 0 | 66 | 0.99 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 97.65 | 99.70 | 98.68 | 106.88 | 0.00 | 0.00% | 0.73 | 0 | 179 | 0.83 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 92.30 | 95.50 | 93.90 | 98.89 | 0.00 | 0.00% | 0.67 | 0 | 64 | 0.82 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 87.35 | 89.75 | 88.55 | 83.40 | 0.00 | 0.00% | 0.61 | 0 | 34 | 0.83 | 0.98 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 83.65 | 85.25 | 84.45 | 79.50 | +1.06 | +1.36% | 0.56 | 10 | 1,232 | 0.62 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 77.55 | 79.75 | 78.65 | 83.87 | 0.00 | 0.00% | 0.51 | 0 | 786 | 0.57 | 0.97 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 74.00 | 75.00 | 74.50 | 79.25 | 0.00 | 0.00% | 0.47 | 0 | 1,159 | 0.65 | 0.96 | 0.00 | -0.04 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 68.20 | 70.55 | 69.38 | 77.40 | 0.00 | 0.00% | 0.42 | 0 | 269 | 0.52 | 0.96 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 63.60 | 65.20 | 64.40 | 60.17 | +1.67 | +2.86% | 0.38 | 1 | 1,954 | 0.51 | 0.95 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 58.50 | 60.20 | 59.35 | 60.64 | +0.04 | +0.07% | 0.34 | 1 | 2,152 | 0.43 | 0.94 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 53.65 | 55.40 | 54.53 | 51.20 | 0.00 | 0.00% | 0.30 | 0 | 931 | 0.42 | 0.93 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 49.00 | 51.05 | 50.03 | 48.80 | +2.75 | +5.98% | 0.27 | 3 | 1,174 | 0.43 | 0.91 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 45.05 | 46.30 | 45.68 | 45.65 | +4.00 | +9.61% | 0.24 | 7 | 1,059 | 0.45 | 0.90 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 40.80 | 42.25 | 41.53 | 39.30 | +0.45 | +1.16% | 0.21 | 1 | 701 | 0.43 | 0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 36.35 | 38.00 | 37.18 | 37.00 | +4.90 | +15.27% | 0.19 | 6 | 1,135 | 0.42 | 0.86 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 28.25 | 29.15 | 28.70 | 28.68 | +3.78 | +15.19% | 0.14 | 19 | 2,077 | 0.39 | 0.80 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 20.90 | 21.15 | 21.03 | 21.50 | +3.45 | +19.12% | 0.10 | 31 | 4,319 | 0.36 | 0.70 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 14.60 | 14.85 | 14.73 | 14.70 | +2.42 | +19.71% | 0.06 | 155 | 59,917 | 0.35 | 0.58 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 9.70 | 9.85 | 9.78 | 9.77 | +1.87 | +23.68% | 0.04 | 370 | 5,643 | 0.34 | 0.45 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 6.05 | 6.25 | 6.15 | 6.10 | +1.27 | +26.30% | 0.02 | 172 | 3,556 | 0.33 | 0.33 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 3.65 | 3.85 | 3.75 | 3.80 | +0.90 | +31.04% | 0.01 | 156 | 6,083 | 0.33 | 0.23 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 2.18 | 2.31 | 2.25 | 2.27 | +0.54 | +31.22% | 0.01 | 2,728 | 5,387 | 0.33 | 0.15 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 1.34 | 1.45 | 1.40 | 1.39 | +0.32 | +29.91% | 0.01 | 47 | 1,794 | 0.34 | 0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 0.84 | 0.94 | 0.89 | 0.92 | +0.22 | +31.43% | 0.00 | 1 | 905 | 0.35 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.56 | 0.65 | 0.61 | 0.64 | +0.15 | +30.62% | 0.00 | 7 | 4,031 | 0.36 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 310.00 | 0.40 | 0.47 | 0.44 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 0.38 | 0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 320.00 | 0.30 | 0.36 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.40 | 0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 330.00 | 0.20 | 0.28 | 0.24 | 0.23 | +0.04 | +21.06% | 0.00 | 12 | 359 | 0.41 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 0.14 | 0.23 | 0.19 | 0.20 | +0.04 | +25.00% | 0.00 | 21 | 280 | 0.42 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,061 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.93 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.02 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.04 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,098 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.07 | 0.16 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.10 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,528 | 0.81 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.12 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.78 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.15 | 0.24 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,757 | 0.75 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.19 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.73 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.23 | 0.31 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 0.70 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.27 | 0.36 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,180 | 0.68 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.32 | 0.41 | 0.37 | 0.53 | +0.02 | +3.93% | 0.00 | 1 | 3,049 | 0.65 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 0.38 | 0.46 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 2 | 2,223 | 0.63 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 0.44 | 0.51 | 0.48 | 0.47 | -0.15 | -24.20% | 0.00 | 11 | 2,625 | 0.60 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 0.51 | 0.58 | 0.55 | 0.57 | -0.16 | -21.92% | 0.00 | 6 | 2,231 | 0.57 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 0.59 | 0.67 | 0.63 | 0.63 | -0.10 | -13.70% | 0.00 | 29 | 3,568 | 0.55 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.68 | 0.77 | 0.73 | 0.72 | -0.19 | -20.88% | 0.00 | 3 | 8,748 | 0.53 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 0.80 | 0.89 | 0.85 | 0.87 | -0.30 | -25.65% | 0.01 | 2 | 5,654 | 0.50 | -0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 0.97 | 1.02 | 1.00 | 1.00 | -0.39 | -28.06% | 0.01 | 6 | 1,933 | 0.48 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 1.16 | 1.23 | 1.20 | 1.19 | -0.51 | -30.00% | 0.01 | 187 | 2,410 | 0.46 | -0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 1.40 | 1.49 | 1.45 | 1.40 | -0.53 | -27.47% | 0.01 | 9 | 485 | 0.44 | -0.09 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 1.72 | 1.80 | 1.76 | 1.78 | -0.74 | -29.37% | 0.01 | 32 | 1,874 | 0.43 | -0.10 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 2.16 | 2.24 | 2.20 | 2.20 | -0.80 | -26.67% | 0.01 | 15 | 2,000 | 0.41 | -0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 2.72 | 2.81 | 2.77 | 2.75 | -1.25 | -31.25% | 0.01 | 196 | 7,196 | 0.40 | -0.14 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 4.35 | 4.50 | 4.43 | 4.36 | -1.79 | -29.11% | 0.02 | 62 | 4,075 | 0.38 | -0.20 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 6.95 | 7.15 | 7.05 | 6.98 | -2.39 | -25.51% | 0.03 | 170 | 7,396 | 0.36 | -0.30 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 10.60 | 10.85 | 10.73 | 10.70 | -2.97 | -21.73% | 0.05 | 806 | 2,632 | 0.35 | -0.42 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 15.65 | 15.90 | 15.78 | 15.13 | -3.92 | -20.58% | 0.07 | 14 | 4,273 | 0.34 | -0.55 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 22.00 | 22.30 | 22.15 | 26.30 | -0.25 | -0.95% | 0.09 | 3 | 494 | 0.33 | -0.67 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 28.70 | 30.05 | 29.38 | 34.20 | 0.00 | 0.00% | 0.11 | 0 | 256 | 0.31 | -0.77 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 37.75 | 39.80 | 38.78 | 38.00 | -8.30 | -17.93% | 0.14 | 3 | 74 | 0.32 | -0.85 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 46.95 | 48.70 | 47.83 | 55.10 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.39 | -0.90 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 55.65 | 58.25 | 56.95 | 51.30 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.44 | -0.93 | 0.00 | -0.04 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 65.85 | 68.05 | 66.95 | 64.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 310.00 | 75.40 | 78.00 | 76.70 | % | 0.25 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 85.15 | 88.80 | 86.98 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 95.05 | 98.90 | 96.98 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 106.55 | 108.85 | 107.70 | % | 0.32 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST |