Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $231.39 as of 9/3/2025 9:23:04 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 | 159.55 | 163.35 | 161.45 | 84.90 | 0.00 | 0.00% | 2.31 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/3/2025 3:59:54 PM EST |
| 75.00 | 154.55 | 158.25 | 156.40 | % | 2.09 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 80.00 | 149.60 | 153.25 | 151.43 | 124.70 | 0.00 | 0.00% | 1.89 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/3/2025 3:59:54 PM EST |
| 85.00 | 144.60 | 148.35 | 146.48 | 119.75 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/3/2025 3:59:54 PM EST |
| 90.00 | 140.80 | 142.30 | 141.55 | 109.11 | 0.00 | 0.00% | 1.57 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 9/3/2025 3:59:54 PM EST |
| 95.00 | 135.80 | 137.30 | 136.55 | 110.15 | 0.00 | 0.00% | 1.44 | 0 | 24 | 1.46 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/3/2025 3:59:54 PM EST |
| 100.00 | 130.80 | 132.30 | 131.55 | 134.51 | 0.00 | 0.00% | 1.32 | 0 | 21 | 1.38 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 105.00 | 125.60 | 127.15 | 126.38 | 50.50 | 0.00 | 0.00% | 1.20 | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/3/2025 3:59:54 PM EST |
| 110.00 | 120.95 | 122.40 | 121.68 | 118.00 | 0.00 | 0.00% | 1.11 | 0 | 41 | 1.16 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:54 PM EST |
| 115.00 | 116.40 | 117.00 | 116.70 | 73.96 | 0.00 | 0.00% | 1.01 | 0 | 56 | 0.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/3/2025 3:59:54 PM EST |
| 120.00 | 110.95 | 112.00 | 111.48 | 123.42 | 0.00 | 0.00% | 0.93 | 0 | 123 | 0.99 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 9/3/2025 3:59:54 PM EST |
| 125.00 | 106.25 | 107.50 | 106.88 | 71.94 | 0.00 | 0.00% | 0.86 | 0 | 35 | 0.97 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 9/3/2025 3:59:54 PM EST |
| 130.00 | 101.20 | 102.15 | 101.68 | 106.71 | 0.00 | 0.00% | 0.78 | 0 | 64 | 0.97 | 0.99 | 0.00 | -0.01 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 135.00 | 95.95 | 97.50 | 96.73 | 101.78 | 0.00 | 0.00% | 0.72 | 0 | 179 | 0.70 | 0.99 | 0.00 | -0.01 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 140.00 | 91.10 | 92.80 | 91.95 | 88.00 | 0.00 | 0.00% | 0.66 | 0 | 64 | 0.57 | 0.99 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 145.00 | 86.20 | 87.75 | 86.98 | 83.40 | 0.00 | 0.00% | 0.60 | 0 | 34 | 0.55 | 0.99 | 0.00 | -0.02 | 8/20/2025 | 9/3/2025 3:59:54 PM EST |
| 150.00 | 81.40 | 82.90 | 82.15 | 78.41 | 0.00 | 0.00% | 0.55 | 0 | 1,232 | 0.59 | 0.98 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 155.00 | 76.70 | 77.55 | 77.13 | 73.80 | 0.00 | 0.00% | 0.50 | 0 | 753 | 0.56 | 0.98 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 160.00 | 72.00 | 72.55 | 72.28 | 68.00 | 0.00 | 0.00% | 0.45 | 0 | 1,159 | 0.55 | 0.97 | 0.00 | -0.04 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 165.00 | 66.80 | 67.70 | 67.25 | 62.68 | 0.00 | 0.00% | 0.41 | 0 | 269 | 0.50 | 0.97 | 0.00 | -0.05 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 170.00 | 61.75 | 63.20 | 62.48 | 59.07 | 0.00 | 0.00% | 0.37 | 0 | 1,957 | 0.48 | 0.96 | 0.00 | -0.05 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 175.00 | 57.35 | 57.95 | 57.65 | 57.46 | +3.37 | +6.23% | 0.33 | 1 | 2,146 | 0.49 | 0.95 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 180.00 | 52.50 | 53.20 | 52.85 | 49.58 | 0.00 | 0.00% | 0.29 | 0 | 928 | 0.47 | 0.94 | 0.00 | -0.07 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 185.00 | 47.70 | 48.35 | 48.03 | 48.90 | 0.00 | 0.00% | 0.26 | 0 | 1,170 | 0.44 | 0.92 | 0.00 | -0.07 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 190.00 | 43.20 | 43.75 | 43.48 | 39.90 | 0.00 | 0.00% | 0.23 | 0 | 1,054 | 0.44 | 0.91 | 0.00 | -0.08 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 195.00 | 38.50 | 39.15 | 38.83 | 35.85 | 0.00 | 0.00% | 0.20 | 0 | 694 | 0.41 | 0.89 | 0.01 | -0.09 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 200.00 | 33.95 | 34.80 | 34.38 | 34.10 | +2.09 | +6.53% | 0.17 | 63 | 1,130 | 0.41 | 0.87 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 210.00 | 25.05 | 26.15 | 25.60 | 25.10 | +2.47 | +10.92% | 0.12 | 2 | 2,134 | 0.38 | 0.80 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 220.00 | 18.40 | 18.75 | 18.58 | 17.70 | +0.84 | +4.99% | 0.08 | 13 | 4,603 | 0.37 | 0.70 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 230.00 | 11.90 | 12.50 | 12.20 | 12.40 | +1.35 | +12.22% | 0.05 | 697 | 9,249 | 0.35 | 0.56 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 240.00 | 7.65 | 7.85 | 7.75 | 7.45 | +0.52 | +7.51% | 0.03 | 336 | 6,712 | 0.34 | 0.41 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 250.00 | 4.50 | 4.65 | 4.58 | 4.60 | +0.60 | +15.00% | 0.02 | 951 | 3,799 | 0.34 | 0.29 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 260.00 | 2.50 | 2.62 | 2.56 | 2.57 | +0.32 | +14.23% | 0.01 | 376 | 7,217 | 0.34 | 0.19 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 270.00 | 1.38 | 1.45 | 1.42 | 1.38 | +0.13 | +10.40% | 0.01 | 82 | 7,601 | 0.34 | 0.12 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 280.00 | 0.78 | 0.85 | 0.82 | 0.79 | +0.08 | +11.27% | 0.00 | 111 | 4,442 | 0.35 | 0.08 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 290.00 | 0.44 | 0.53 | 0.49 | 0.48 | -0.01 | -2.05% | 0.00 | 4 | 1,085 | 0.36 | 0.05 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 300.00 | 0.28 | 0.35 | 0.32 | 0.33 | +0.03 | +10.00% | 0.00 | 7 | 4,043 | 0.38 | 0.03 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 310.00 | 0.16 | 0.25 | 0.21 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 1,209 | 0.39 | 0.02 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 320.00 | 0.09 | 0.17 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.40 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 330.00 | 0.02 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.40 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 340.00 | 0.02 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 45 | 2,062 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:54 PM EST |
| 80.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 95.00 | 0.01 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,091 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:54 PM EST |
| 110.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,533 | 0.82 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 115.00 | 0.03 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.17 | 0.11 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 3,758 | 0.77 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 125.00 | 0.06 | 0.19 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.74 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 130.00 | 0.02 | 0.25 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.66 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 135.00 | 0.09 | 0.25 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,220 | 0.68 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 140.00 | 0.17 | 0.25 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3,111 | 0.67 | -0.01 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 145.00 | 0.21 | 0.29 | 0.25 | 0.26 | -0.02 | -7.15% | 0.00 | 3 | 2,226 | 0.64 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 150.00 | 0.26 | 0.35 | 0.31 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 2,638 | 0.62 | -0.02 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 155.00 | 0.32 | 0.40 | 0.36 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 0.59 | -0.02 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 160.00 | 0.39 | 0.47 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 0.57 | -0.03 | 0.00 | -0.04 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 165.00 | 0.47 | 0.56 | 0.52 | 0.55 | -0.14 | -20.29% | 0.00 | 8 | 9,026 | 0.55 | -0.03 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 170.00 | 0.57 | 0.66 | 0.62 | 0.70 | -0.06 | -7.90% | 0.00 | 28 | 5,861 | 0.52 | -0.04 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 175.00 | 0.70 | 0.79 | 0.75 | 0.85 | -0.17 | -16.67% | 0.00 | 2 | 1,922 | 0.50 | -0.05 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 180.00 | 0.87 | 0.96 | 0.92 | 1.02 | -0.12 | -10.53% | 0.01 | 18 | 4,429 | 0.48 | -0.06 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 185.00 | 1.09 | 1.18 | 1.14 | 1.23 | -0.36 | -22.65% | 0.01 | 11 | 503 | 0.46 | -0.08 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 190.00 | 1.38 | 1.48 | 1.43 | 1.60 | -0.21 | -11.61% | 0.01 | 22 | 2,332 | 0.44 | -0.09 | 0.00 | -0.08 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 195.00 | 1.74 | 1.87 | 1.81 | 1.94 | -0.40 | -17.10% | 0.01 | 166 | 2,461 | 0.43 | -0.11 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 200.00 | 2.28 | 2.38 | 2.33 | 2.34 | -0.58 | -19.87% | 0.01 | 342 | 7,292 | 0.41 | -0.13 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 210.00 | 3.85 | 3.95 | 3.90 | 3.89 | -0.78 | -16.71% | 0.02 | 416 | 6,080 | 0.39 | -0.20 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 220.00 | 6.35 | 6.50 | 6.43 | 6.40 | -1.31 | -17.00% | 0.03 | 131 | 8,482 | 0.37 | -0.30 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 230.00 | 10.20 | 10.35 | 10.28 | 10.35 | -1.75 | -14.47% | 0.04 | 149 | 5,099 | 0.36 | -0.44 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 240.00 | 15.25 | 15.85 | 15.55 | 15.65 | -2.10 | -11.84% | 0.06 | 16 | 4,557 | 0.35 | -0.59 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 250.00 | 22.10 | 22.80 | 22.45 | 23.15 | -2.60 | -10.10% | 0.09 | 1 | 515 | 0.34 | -0.71 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 260.00 | 30.10 | 31.00 | 30.55 | 30.00 | -4.37 | -12.72% | 0.12 | 5 | 279 | 0.35 | -0.81 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 270.00 | 39.05 | 39.90 | 39.48 | 40.98 | -2.97 | -6.76% | 0.15 | 1 | 81 | 0.34 | -0.88 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 280.00 | 48.60 | 49.60 | 49.10 | 55.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.40 | -0.92 | 0.00 | -0.05 | 8/20/2025 | 9/3/2025 3:59:54 PM EST |
| 290.00 | 58.35 | 59.60 | 58.98 | 60.39 | +9.09 | +17.72% | 0.20 | 3 | 19 | 0.43 | -0.95 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 300.00 | 68.10 | 69.00 | 68.55 | 64.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 7/16/2025 | 9/3/2025 3:59:54 PM EST |
| 310.00 | 78.15 | 78.95 | 78.55 | % | 0.25 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 9/3/2025 3:59:54 PM EST | |||
| 320.00 | 88.20 | 88.95 | 88.58 | % | 0.28 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 330.00 | 98.05 | 99.55 | 98.80 | % | 0.30 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 340.00 | 107.80 | 109.35 | 108.58 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST |