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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 107.40 | 109.00 | 108.20 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 101.70 | 104.55 | 103.13 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 96.70 | 99.45 | 98.08 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 91.75 | 94.40 | 93.08 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 87.50 | 89.10 | 88.30 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 82.45 | 84.65 | 83.55 | % | 0.56 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 78.10 | 79.65 | 78.88 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 73.25 | 74.40 | 73.83 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 68.40 | 69.60 | 69.00 | % | 0.42 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 63.25 | 64.55 | 63.90 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 58.50 | 59.70 | 59.10 | % | 0.34 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 53.70 | 54.65 | 54.18 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 48.80 | 50.05 | 49.43 | % | 0.27 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 44.00 | 45.00 | 44.50 | % | 0.23 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 39.25 | 40.35 | 39.80 | % | 0.20 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 34.50 | 35.75 | 35.13 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 205.00 | 30.25 | 32.35 | 31.30 | % | 0.15 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.08 | 8/22/2025 3:59:57 PM EST | |||
| 210.00 | 25.95 | 26.80 | 26.38 | % | 0.13 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.09 | 8/22/2025 3:59:57 PM EST | |||
| 215.00 | 21.85 | 22.75 | 22.30 | % | 0.10 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.10 | 8/22/2025 3:59:57 PM EST | |||
| 220.00 | 17.85 | 18.95 | 18.40 | 16.12 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | 0.72 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 225.00 | 14.90 | 15.10 | 15.00 | 15.10 | +3.40 | +29.06% | 0.07 | 7 | 5 | 0.33 | 0.65 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 11.80 | 12.00 | 11.90 | 12.03 | +2.48 | +25.97% | 0.05 | 51 | 6 | 0.32 | 0.58 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 235.00 | 9.15 | 9.30 | 9.23 | 9.35 | +2.15 | +29.87% | 0.04 | 53 | 13 | 0.32 | 0.50 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 6.90 | 7.05 | 6.98 | 7.37 | +1.85 | +33.52% | 0.03 | 104 | 8 | 0.31 | 0.42 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 245.00 | 5.10 | 5.25 | 5.18 | 5.20 | % | 0.02 | 69 | 0 | 0.31 | 0.34 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 250.00 | 3.70 | 3.85 | 3.78 | 4.05 | +1.10 | +37.29% | 0.02 | 63 | 3 | 0.30 | 0.27 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 255.00 | 2.66 | 2.74 | 2.70 | 2.70 | +0.54 | +25.00% | 0.01 | 2,008 | 4 | 0.30 | 0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 1.89 | 1.97 | 1.93 | 2.06 | % | 0.01 | 11 | 0 | 0.30 | 0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 265.00 | 1.36 | 1.43 | 1.40 | 1.49 | % | 0.01 | 4 | 0 | 0.31 | 0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 270.00 | 0.99 | 1.06 | 1.03 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 275.00 | 0.74 | 0.80 | 0.77 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 0.57 | 0.63 | 0.60 | 0.62 | +0.16 | +34.79% | 0.00 | 3 | 1 | 0.33 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 285.00 | 0.44 | 0.50 | 0.47 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 0.35 | 0.41 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 295.00 | 0.28 | 0.34 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.23 | 0.28 | 0.26 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 305.00 | 0.19 | 0.24 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 0.16 | 0.21 | 0.19 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 315.00 | 0.13 | 0.18 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.06 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 0.07 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 0.09 | 0.14 | 0.12 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 0.12 | 0.17 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 0.14 | 0.20 | 0.17 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 0.18 | 0.23 | 0.21 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 0.22 | 0.27 | 0.25 | 0.26 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 160.00 | 0.26 | 0.31 | 0.29 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.18 | -34.62% | 0.00 | 1 | 20 | 0.53 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 0.38 | 0.43 | 0.41 | 0.42 | % | 0.00 | 10 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 175.00 | 0.46 | 0.51 | 0.49 | 0.51 | % | 0.00 | 2 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 180.00 | 0.56 | 0.62 | 0.59 | 0.63 | -0.31 | -32.98% | 0.00 | 13 | 1 | 0.45 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.69 | 0.75 | 0.72 | 0.81 | -0.34 | -29.57% | 0.00 | 2 | 1 | 0.43 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 0.87 | 0.93 | 0.90 | 0.93 | % | 0.00 | 6 | 0 | 0.41 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 195.00 | 1.12 | 1.18 | 1.15 | 1.14 | -0.73 | -39.04% | 0.01 | 30 | 7 | 0.39 | -0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 1.46 | 1.53 | 1.50 | 1.51 | -1.04 | -40.79% | 0.01 | 2,037 | 1 | 0.38 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 205.00 | 1.95 | 2.02 | 1.99 | 1.99 | -1.21 | -37.82% | 0.01 | 208 | 7 | 0.36 | -0.13 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 2.63 | 2.72 | 2.68 | 2.66 | -1.44 | -35.13% | 0.01 | 221 | 3 | 0.35 | -0.17 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 215.00 | 3.55 | 3.70 | 3.63 | 3.63 | % | 0.02 | 5 | 0 | 0.34 | -0.22 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 220.00 | 4.80 | 4.90 | 4.85 | 4.79 | -2.13 | -30.78% | 0.02 | 6 | 4 | 0.33 | -0.28 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 225.00 | 6.30 | 6.50 | 6.40 | 6.50 | -2.00 | -23.53% | 0.03 | 1,992 | 1 | 0.33 | -0.35 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 8.25 | 8.40 | 8.33 | 8.15 | -3.75 | -31.52% | 0.04 | 6 | 5 | 0.32 | -0.42 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 235.00 | 10.55 | 10.75 | 10.65 | 10.10 | -3.80 | -27.34% | 0.05 | 2 | 9 | 0.31 | -0.50 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 13.35 | 13.55 | 13.45 | 17.33 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.58 | 0.02 | -0.12 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 245.00 | 16.55 | 16.75 | 16.65 | 20.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.66 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 19.70 | 20.75 | 20.23 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.10 | 8/22/2025 3:59:57 PM EST | |||
| 255.00 | 23.65 | 24.60 | 24.13 | % | 0.09 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.08 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 27.95 | 28.85 | 28.40 | % | 0.11 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 265.00 | 32.55 | 34.20 | 33.38 | % | 0.13 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 35.70 | 38.00 | 36.85 | % | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 275.00 | 41.65 | 43.55 | 42.60 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 46.40 | 48.45 | 47.43 | % | 0.17 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 285.00 | 50.90 | 53.10 | 52.00 | % | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 56.00 | 58.05 | 57.03 | % | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 295.00 | 60.75 | 63.05 | 61.90 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 66.45 | 68.10 | 67.28 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 305.00 | 70.70 | 73.20 | 71.95 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 76.35 | 77.75 | 77.05 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 315.00 | 80.95 | 82.70 | 81.83 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |