Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $230.87 as of 8/29/2025 9:16:13 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 | 160.40 | 162.20 | 161.30 | % | 2.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 155.50 | 157.25 | 156.38 | 149.95 | 0.00 | 0.00% | 2.09 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 150.40 | 152.10 | 151.25 | % | 1.89 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 145.45 | 147.05 | 146.25 | 140.15 | 0.00 | 0.00% | 1.72 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 141.15 | 141.90 | 141.53 | % | 1.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 135.35 | 137.65 | 136.50 | 146.70 | 0.00 | 0.00% | 1.44 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 130.85 | 131.95 | 131.40 | 141.11 | 0.00 | 0.00% | 1.31 | 0 | 22 | 1.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 126.20 | 128.10 | 127.15 | 94.49 | 0.00 | 0.00% | 1.21 | 0 | 49 | 0.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 120.60 | 122.25 | 121.43 | 131.55 | 0.00 | 0.00% | 1.10 | 0 | 97 | 0.94 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 116.15 | 117.20 | 116.68 | 121.56 | 0.00 | 0.00% | 1.01 | 0 | 47 | 0.90 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 110.90 | 112.40 | 111.65 | 117.21 | 0.00 | 0.00% | 0.93 | 0 | 49 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 106.70 | 107.55 | 107.13 | 114.64 | 0.00 | 0.00% | 0.86 | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 101.00 | 102.60 | 101.80 | 109.80 | 0.00 | 0.00% | 0.78 | 0 | 33 | 0.70 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 96.15 | 97.70 | 96.93 | 107.90 | 0.00 | 0.00% | 0.72 | 0 | 100 | 0.56 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 92.10 | 92.85 | 92.48 | 86.50 | 0.00 | 0.00% | 0.66 | 0 | 103 | 0.54 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 86.70 | 88.85 | 87.78 | 93.85 | 0.00 | 0.00% | 0.61 | 0 | 129 | 0.65 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 82.15 | 83.15 | 82.65 | 88.66 | 0.00 | 0.00% | 0.55 | 0 | 305 | 0.62 | 0.99 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 76.80 | 78.30 | 77.55 | 85.65 | 0.00 | 0.00% | 0.50 | 0 | 109 | 0.27 | 0.98 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 72.70 | 73.55 | 73.13 | 72.04 | 0.00 | 0.00% | 0.46 | 0 | 464 | 0.45 | 0.98 | 0.00 | -0.03 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 67.15 | 68.65 | 67.90 | 75.10 | 0.00 | 0.00% | 0.41 | 0 | 340 | 0.36 | 0.97 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 62.40 | 63.95 | 63.18 | 63.60 | -5.77 | -8.32% | 0.37 | 7 | 690 | 0.38 | 0.96 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 58.45 | 60.10 | 59.28 | 65.92 | 0.00 | 0.00% | 0.34 | 0 | 1,927 | 0.45 | 0.94 | 0.00 | -0.04 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 53.90 | 54.65 | 54.28 | 55.25 | -7.55 | -12.03% | 0.30 | 1 | 1,137 | 0.41 | 0.93 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 48.85 | 50.05 | 49.45 | 56.29 | 0.00 | 0.00% | 0.27 | 0 | 836 | 0.38 | 0.91 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 45.10 | 45.65 | 45.38 | 45.25 | -6.33 | -12.28% | 0.24 | 20 | 1,851 | 0.39 | 0.88 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 40.10 | 41.30 | 40.70 | 41.28 | -2.87 | -6.51% | 0.21 | 2 | 461 | 0.37 | 0.86 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 36.50 | 37.25 | 36.88 | 36.67 | -6.98 | -16.00% | 0.18 | 74 | 709 | 0.37 | 0.82 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 28.65 | 29.35 | 29.00 | 29.35 | -5.94 | -16.84% | 0.14 | 23 | 1,714 | 0.36 | 0.75 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 22.10 | 22.70 | 22.40 | 23.00 | -4.92 | -17.63% | 0.10 | 50,083 | 3,110 | 0.35 | 0.66 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 16.30 | 16.70 | 16.50 | 16.54 | -4.46 | -21.24% | 0.07 | 39 | 3,582 | 0.34 | 0.56 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 11.65 | 11.85 | 11.75 | 11.70 | -3.55 | -23.28% | 0.05 | 317 | 2,416 | 0.34 | 0.46 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 8.00 | 8.20 | 8.10 | 8.10 | -3.00 | -27.03% | 0.03 | 248 | 2,488 | 0.33 | 0.35 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 5.35 | 5.50 | 5.43 | 5.50 | -2.00 | -26.67% | 0.02 | 585 | 2,289 | 0.33 | 0.27 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 270.00 | 3.50 | 3.65 | 3.58 | 3.60 | -1.46 | -28.86% | 0.01 | 450 | 4,753 | 0.33 | 0.19 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 280.00 | 2.31 | 2.40 | 2.36 | 2.39 | -1.11 | -31.72% | 0.01 | 239 | 2,510 | 0.33 | 0.14 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 290.00 | 1.52 | 1.59 | 1.56 | 1.72 | -0.62 | -26.50% | 0.01 | 6 | 2,710 | 0.33 | 0.09 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 300.00 | 1.03 | 1.09 | 1.06 | 1.21 | -0.37 | -23.42% | 0.00 | 6 | 1,722 | 0.34 | 0.06 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 310.00 | 0.71 | 0.77 | 0.74 | 0.85 | -0.28 | -24.78% | 0.00 | 5 | 157 | 0.35 | 0.04 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 320.00 | 0.52 | 0.58 | 0.55 | 0.62 | -0.20 | -24.39% | 0.00 | 53 | 116 | 0.36 | 0.03 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 330.00 | 0.39 | 0.44 | 0.42 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.02 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 340.00 | 0.30 | 0.35 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.38 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 350.00 | 0.24 | 0.29 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.39 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 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 | 0.03 | 0.10 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 0.01 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 0.04 | 0.20 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 191 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.40 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 0.01 | 0.42 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 0.06 | 0.29 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 2,995 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.06 | 0.47 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.03 | 0.50 | 0.27 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 3,226 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.03 | -10.72% | 0.00 | 1 | 539 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.26 | 0.29 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,242 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.29 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,964 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.03 | -7.50% | 0.00 | 6 | 1,136 | 0.60 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 0.41 | 0.46 | 0.44 | 0.44 | +0.02 | +4.77% | 0.00 | 4 | 1,535 | 0.58 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 0.48 | 0.54 | 0.51 | 0.52 | +0.09 | +20.93% | 0.00 | 19 | 4,009 | 0.56 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 0.57 | 0.62 | 0.60 | 0.55 | +0.04 | +7.85% | 0.00 | 5 | 1,001 | 0.54 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 0.66 | 0.72 | 0.69 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.52 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 0.77 | 0.83 | 0.80 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.50 | -0.02 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 0.91 | 0.97 | 0.94 | 0.96 | +0.09 | +10.35% | 0.01 | 6 | 1,670 | 0.48 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 1.07 | 1.14 | 1.11 | 1.13 | +0.20 | +21.51% | 0.01 | 8 | 1,864 | 0.46 | -0.03 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 1.28 | 1.34 | 1.31 | 1.34 | +0.27 | +25.24% | 0.01 | 8 | 1,475 | 0.45 | -0.04 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 1.53 | 1.60 | 1.57 | 1.60 | +0.36 | +29.04% | 0.01 | 7 | 902 | 0.43 | -0.06 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 1.85 | 1.93 | 1.89 | 1.86 | +0.36 | +24.00% | 0.01 | 15 | 2,185 | 0.42 | -0.07 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 2.26 | 2.33 | 2.30 | 2.35 | +0.55 | +30.56% | 0.01 | 22 | 784 | 0.41 | -0.09 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 2.77 | 2.85 | 2.81 | 2.90 | +0.74 | +34.26% | 0.01 | 7 | 3,591 | 0.39 | -0.12 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 3.40 | 3.50 | 3.45 | 3.55 | +0.95 | +36.54% | 0.02 | 5 | 1,480 | 0.38 | -0.14 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 4.20 | 4.35 | 4.28 | 4.44 | +1.26 | +39.63% | 0.02 | 65 | 1,756 | 0.38 | -0.18 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 6.40 | 6.55 | 6.48 | 6.53 | +1.70 | +35.20% | 0.03 | 346 | 4,858 | 0.36 | -0.25 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 9.55 | 9.70 | 9.63 | 9.70 | +2.55 | +35.67% | 0.04 | 122 | 6,719 | 0.35 | -0.34 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 13.70 | 13.90 | 13.80 | 14.00 | +3.45 | +32.71% | 0.06 | 49 | 4,462 | 0.34 | -0.44 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 19.00 | 19.25 | 19.13 | 18.56 | +3.71 | +24.99% | 0.08 | 21 | 1,906 | 0.34 | -0.54 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 25.25 | 25.95 | 25.60 | 24.15 | +3.35 | +16.11% | 0.10 | 110 | 577 | 0.34 | -0.65 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 31.85 | 33.40 | 32.63 | 27.35 | 0.00 | 0.00% | 0.13 | 0 | 257 | 0.34 | -0.73 | 0.01 | -0.08 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 270.00 | 40.80 | 41.90 | 41.35 | 39.53 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.33 | -0.81 | 0.01 | -0.06 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 280.00 | 49.90 | 51.40 | 50.65 | 43.75 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.35 | -0.86 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 290.00 | 59.35 | 60.00 | 59.68 | 53.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.37 | -0.91 | 0.00 | -0.04 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 300.00 | 68.75 | 70.00 | 69.38 | 135.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.03 | 3/28/2025 | 8/29/2025 3:59:58 PM EST |
| 310.00 | 78.10 | 79.55 | 78.83 | 68.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 7/28/2025 | 8/29/2025 3:59:58 PM EST |
| 320.00 | 88.45 | 90.00 | 89.23 | % | 0.28 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 330.00 | 98.75 | 99.70 | 99.23 | % | 0.30 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 340.00 | 107.80 | 109.95 | 108.88 | % | 0.32 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 350.00 | 117.80 | 119.50 | 118.65 | % | 0.34 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |