Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $235.21 as of 9/5/2025 3:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 118.00 | 119.70 | 118.85 | % | 0.95 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 113.20 | 114.65 | 113.93 | % | 0.88 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 108.15 | 109.65 | 108.90 | % | 0.81 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 103.35 | 104.80 | 104.08 | % | 0.74 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 98.45 | 100.10 | 99.28 | % | 0.68 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 93.25 | 95.00 | 94.13 | % | 0.63 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 88.60 | 90.05 | 89.33 | % | 0.58 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 83.50 | 85.20 | 84.35 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 78.30 | 80.30 | 79.30 | % | 0.48 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 73.55 | 75.50 | 74.53 | % | 0.44 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 68.60 | 70.50 | 69.55 | % | 0.40 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 63.70 | 64.95 | 64.33 | % | 0.36 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 58.75 | 60.85 | 59.80 | % | 0.32 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 54.35 | 56.05 | 55.20 | % | 0.29 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 49.20 | 51.25 | 50.23 | % | 0.26 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 44.50 | 46.80 | 45.65 | % | 0.23 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 205.00 | 40.35 | 41.60 | 40.98 | 41.56 | % | 0.20 | 2 | 0 | 0.40 | 0.90 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 210.00 | 35.90 | 37.80 | 36.85 | % | 0.18 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 215.00 | 31.85 | 32.80 | 32.33 | 29.32 | % | 0.15 | 8 | 0 | 0.38 | 0.84 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 220.00 | 27.15 | 29.20 | 28.18 | 25.93 | % | 0.13 | 2 | 0 | 0.37 | 0.80 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 225.00 | 23.95 | 25.35 | 24.65 | 22.25 | +6.40 | +40.38% | 0.11 | 1 | 2 | 0.37 | 0.75 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 19.70 | 21.90 | 20.80 | 21.00 | +6.45 | +44.33% | 0.09 | 31 | 32 | 0.36 | 0.70 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 16.40 | 18.30 | 17.35 | 15.13 | +3.12 | +25.98% | 0.07 | 26 | 15 | 0.35 | 0.64 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 13.65 | 15.40 | 14.53 | 14.70 | +5.86 | +66.29% | 0.06 | 271 | 2 | 0.35 | 0.58 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 11.80 | 12.15 | 11.98 | 11.90 | +5.10 | +75.00% | 0.05 | 44 | 3 | 0.35 | 0.51 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 250.00 | 9.50 | 9.90 | 9.70 | 9.70 | +4.50 | +86.54% | 0.04 | 130 | 3 | 0.35 | 0.45 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 255.00 | 7.60 | 7.95 | 7.78 | 6.61 | +2.61 | +65.25% | 0.03 | 13 | 1 | 0.34 | 0.39 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 260.00 | 5.95 | 6.35 | 6.15 | 6.16 | % | 0.02 | 28 | 0 | 0.34 | 0.33 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 265.00 | 4.65 | 5.00 | 4.83 | 4.40 | % | 0.02 | 2 | 0 | 0.34 | 0.27 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 270.00 | 3.60 | 3.95 | 3.78 | 3.24 | +1.48 | +84.10% | 0.01 | 203 | 1 | 0.34 | 0.23 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 275.00 | 2.76 | 3.10 | 2.93 | 2.90 | % | 0.01 | 38 | 0 | 0.34 | 0.19 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 280.00 | 2.11 | 2.39 | 2.25 | 1.72 | +0.62 | +56.37% | 0.01 | 53 | 1 | 0.34 | 0.15 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 285.00 | 1.60 | 1.86 | 1.73 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 1.22 | 1.46 | 1.34 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.93 | 1.16 | 1.05 | 0.95 | % | 0.00 | 10 | 0 | 0.35 | 0.08 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 300.00 | 0.72 | 0.93 | 0.83 | 0.82 | % | 0.00 | 1 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 305.00 | 0.58 | 0.75 | 0.67 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.46 | 0.62 | 0.54 | 0.42 | % | 0.00 | 5 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 315.00 | 0.37 | 0.54 | 0.46 | 0.35 | % | 0.00 | 13 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.01 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.01 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.13 | 0.30 | 0.22 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.17 | 0.34 | 0.26 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.22 | 0.38 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.27 | 0.44 | 0.36 | 0.38 | % | 0.00 | 13 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 165.00 | 0.33 | 0.50 | 0.42 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.40 | 0.57 | 0.49 | 0.52 | % | 0.00 | 1 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 175.00 | 0.49 | 0.66 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.59 | 0.76 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.72 | 0.90 | 0.81 | 0.94 | % | 0.00 | 10 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 190.00 | 0.89 | 1.08 | 0.99 | 1.08 | -0.20 | -15.63% | 0.01 | 5 | 5 | 0.45 | -0.04 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 195.00 | 1.10 | 1.32 | 1.21 | 1.25 | -0.79 | -38.73% | 0.01 | 16 | 11 | 0.43 | -0.05 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 200.00 | 1.42 | 1.63 | 1.53 | 1.47 | -0.59 | -28.65% | 0.01 | 4 | 10 | 0.42 | -0.07 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 1.79 | 2.04 | 1.92 | 1.97 | % | 0.01 | 1 | 0 | 0.41 | -0.10 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 210.00 | 2.31 | 2.58 | 2.45 | 2.35 | -1.47 | -38.49% | 0.01 | 12 | 2 | 0.39 | -0.13 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 2.99 | 3.30 | 3.15 | 2.86 | -1.86 | -39.41% | 0.01 | 4 | 1 | 0.38 | -0.16 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 3.90 | 4.20 | 4.05 | 4.05 | -1.96 | -32.62% | 0.02 | 53 | 1 | 0.37 | -0.20 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 5.00 | 5.35 | 5.18 | 4.77 | -2.68 | -35.98% | 0.02 | 28 | 2 | 0.37 | -0.25 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 6.40 | 6.75 | 6.58 | 7.12 | % | 0.03 | 24 | 0 | 0.36 | -0.30 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 235.00 | 8.10 | 8.50 | 8.30 | 7.92 | -3.97 | -33.39% | 0.04 | 32 | 1 | 0.36 | -0.36 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 10.15 | 10.55 | 10.35 | 11.05 | % | 0.04 | 13 | 0 | 0.35 | -0.42 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 245.00 | 12.50 | 12.95 | 12.73 | 12.11 | % | 0.05 | 5 | 0 | 0.35 | -0.49 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 250.00 | 14.70 | 15.90 | 15.30 | 14.77 | % | 0.06 | 14 | 0 | 0.34 | -0.55 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 255.00 | 18.35 | 19.25 | 18.80 | 18.20 | % | 0.07 | 1 | 0 | 0.35 | -0.61 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 260.00 | 21.70 | 22.65 | 22.18 | % | 0.09 | 0 | 0 | 0.34 | -0.67 | 0.01 | -0.12 | 9/5/2025 3:59:55 PM EST | |||
| 265.00 | 25.35 | 26.25 | 25.80 | % | 0.10 | 0 | 0 | 0.34 | -0.73 | 0.01 | -0.11 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 29.00 | 30.85 | 29.93 | % | 0.11 | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.10 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 32.70 | 34.80 | 33.75 | % | 0.12 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 37.95 | 39.15 | 38.55 | % | 0.14 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 41.50 | 44.00 | 42.75 | % | 0.15 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 46.40 | 48.40 | 47.40 | % | 0.16 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 51.00 | 53.20 | 52.10 | 52.80 | % | 0.18 | 1 | 0 | 0.37 | -0.92 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 300.00 | 55.95 | 57.80 | 56.88 | % | 0.19 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 61.85 | 63.15 | 62.50 | % | 0.20 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 310.00 | 66.20 | 68.10 | 67.15 | % | 0.22 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 315.00 | 71.70 | 72.85 | 72.28 | % | 0.23 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST |