Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $303.22 as of 10/30/2025 9:53:31 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
235.00 69.25 71.70 70.48 % 0.30 0 0 0.48 0.95 0.00 -0.07 10/30/2025 3:59:55 PM EST
240.00 64.50 67.00 65.75 % 0.27 0 0 0.47 0.94 0.00 -0.08 10/30/2025 3:59:55 PM EST
245.00 59.80 62.40 61.10 % 0.25 0 0 0.46 0.93 0.00 -0.10 10/30/2025 3:59:55 PM EST
250.00 55.25 57.80 56.53 % 0.23 0 0 0.46 0.91 0.00 -0.11 10/30/2025 3:59:55 PM EST
255.00 51.30 53.35 52.33 % 0.21 0 0 0.47 0.89 0.00 -0.12 10/30/2025 3:59:55 PM EST
260.00 46.70 49.00 47.85 % 0.18 0 0 0.45 0.87 0.00 -0.13 10/30/2025 3:59:55 PM EST
265.00 42.15 44.80 43.48 % 0.16 0 0 0.44 0.84 0.01 -0.15 10/30/2025 3:59:55 PM EST
270.00 38.45 40.70 39.58 39.65 % 0.15 1 0 0.44 0.81 0.01 -0.16 10/30/2025 10/30/2025 3:59:55 PM EST
275.00 34.40 36.80 35.60 % 0.13 0 0 0.43 0.78 0.01 -0.17 10/30/2025 3:59:55 PM EST
280.00 30.15 33.05 31.60 % 0.11 0 0 0.41 0.75 0.01 -0.18 10/30/2025 3:59:55 PM EST
285.00 26.70 28.80 27.75 28.06 % 0.10 1 0 0.40 0.71 0.01 -0.19 10/30/2025 10/30/2025 3:59:55 PM EST
290.00 23.40 26.25 24.83 % 0.09 0 0 0.41 0.66 0.01 -0.20 10/30/2025 3:59:55 PM EST
295.00 20.15 23.20 21.68 22.41 % 0.07 1 0 0.40 0.62 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
300.00 18.20 20.35 19.28 19.57 % 0.06 3 0 0.41 0.57 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
305.00 14.90 17.75 16.33 15.79 % 0.05 4 0 0.39 0.53 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
310.00 13.40 15.45 14.43 14.50 % 0.05 15 0 0.40 0.48 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
315.00 10.90 13.35 12.13 13.01 % 0.04 10 0 0.39 0.43 0.01 -0.20 10/30/2025 10/30/2025 3:59:55 PM EST
320.00 9.00 11.15 10.08 % 0.03 0 0 0.39 0.39 0.01 -0.20 10/30/2025 3:59:55 PM EST
325.00 7.35 9.85 8.60 10.60 % 0.03 1 0 0.39 0.34 0.01 -0.19 10/30/2025 10/30/2025 3:59:55 PM EST
330.00 6.10 8.45 7.28 7.20 % 0.02 17 0 0.39 0.30 0.01 -0.18 10/30/2025 10/30/2025 3:59:55 PM EST
335.00 4.90 6.80 5.85 5.84 % 0.02 1 0 0.38 0.26 0.01 -0.17 10/30/2025 10/30/2025 3:59:55 PM EST
340.00 3.70 6.15 4.93 % 0.01 0 0 0.38 0.23 0.01 -0.16 10/30/2025 3:59:55 PM EST
345.00 2.88 5.30 4.09 % 0.01 0 0 0.38 0.20 0.01 -0.14 10/30/2025 3:59:55 PM EST
350.00 2.99 4.55 3.77 3.75 % 0.01 3 0 0.40 0.17 0.01 -0.13 10/30/2025 10/30/2025 3:59:55 PM EST
355.00 1.63 3.90 2.77 % 0.01 0 0 0.38 0.14 0.01 -0.11 10/30/2025 3:59:55 PM EST
360.00 1.18 3.35 2.27 % 0.01 0 0 0.38 0.12 0.00 -0.10 10/30/2025 3:59:55 PM EST
365.00 0.81 2.90 1.86 % 0.01 0 0 0.38 0.10 0.00 -0.09 10/30/2025 3:59:55 PM EST
370.00 0.52 2.53 1.53 % 0.00 0 0 0.38 0.08 0.00 -0.07 10/30/2025 3:59:55 PM EST
375.00 0.28 2.22 1.25 % 0.00 0 0 0.37 0.06 0.00 -0.06 10/30/2025 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
235.00 0.42 1.65 1.04 % 0.00 0 0 0.46 -0.05 0.00 -0.07 10/30/2025 3:59:55 PM EST
240.00 0.65 2.00 1.33 % 0.01 0 0 0.46 -0.06 0.00 -0.08 10/30/2025 3:59:55 PM EST
245.00 0.91 2.87 1.89 % 0.01 0 0 0.47 -0.07 0.00 -0.10 10/30/2025 3:59:55 PM EST
250.00 1.26 2.64 1.95 2.15 % 0.01 4 0 0.44 -0.09 0.00 -0.11 10/30/2025 10/30/2025 3:59:55 PM EST
255.00 1.67 3.80 2.74 % 0.01 0 0 0.45 -0.11 0.00 -0.12 10/30/2025 3:59:55 PM EST
260.00 2.19 4.40 3.30 % 0.01 0 0 0.44 -0.13 0.00 -0.13 10/30/2025 3:59:55 PM EST
265.00 2.86 4.95 3.91 3.78 % 0.01 21 0 0.43 -0.16 0.01 -0.15 10/30/2025 10/30/2025 3:59:55 PM EST
270.00 3.65 6.00 4.83 % 0.02 0 0 0.43 -0.19 0.01 -0.16 10/30/2025 3:59:55 PM EST
275.00 5.25 6.35 5.80 5.88 % 0.02 15 0 0.42 -0.22 0.01 -0.17 10/30/2025 10/30/2025 3:59:55 PM EST
280.00 6.00 8.30 7.15 6.93 % 0.03 5 0 0.42 -0.25 0.01 -0.18 10/30/2025 10/30/2025 3:59:55 PM EST
285.00 7.15 9.40 8.28 % 0.03 0 0 0.40 -0.29 0.01 -0.19 10/30/2025 3:59:55 PM EST
290.00 9.00 11.30 10.15 % 0.04 0 0 0.41 -0.34 0.01 -0.20 10/30/2025 3:59:55 PM EST
295.00 11.30 13.05 12.18 11.30 % 0.04 21 0 0.41 -0.38 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
300.00 13.00 15.25 14.13 14.14 % 0.05 10 0 0.40 -0.43 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
305.00 15.25 17.55 16.40 16.62 % 0.05 10 0 0.39 -0.47 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
310.00 17.90 20.15 19.03 19.50 % 0.06 1 0 0.39 -0.52 0.01 -0.21 10/30/2025 10/30/2025 3:59:55 PM EST
315.00 20.80 23.00 21.90 % 0.07 0 0 0.39 -0.57 0.01 -0.20 10/30/2025 3:59:55 PM EST
320.00 24.00 26.05 25.03 % 0.08 0 0 0.38 -0.61 0.01 -0.20 10/30/2025 3:59:55 PM EST
325.00 27.40 30.35 28.88 % 0.09 0 0 0.39 -0.66 0.01 -0.19 10/30/2025 3:59:55 PM EST
330.00 31.05 33.70 32.38 % 0.10 0 0 0.39 -0.70 0.01 -0.18 10/30/2025 3:59:55 PM EST
335.00 34.95 37.35 36.15 % 0.11 0 0 0.39 -0.74 0.01 -0.17 10/30/2025 3:59:55 PM EST
340.00 38.95 41.25 40.10 % 0.12 0 0 0.38 -0.77 0.01 -0.16 10/30/2025 3:59:55 PM EST
345.00 43.15 45.50 44.33 % 0.13 0 0 0.39 -0.80 0.01 -0.14 10/30/2025 3:59:55 PM EST
350.00 47.55 50.15 48.85 % 0.14 0 0 0.39 -0.83 0.01 -0.13 10/30/2025 3:59:55 PM EST
355.00 52.00 54.55 53.28 % 0.15 0 0 0.37 -0.86 0.01 -0.11 10/30/2025 3:59:55 PM EST
360.00 56.60 59.05 57.83 % 0.16 0 0 0.47 -0.88 0.00 -0.10 10/30/2025 3:59:55 PM EST
365.00 61.30 64.15 62.73 % 0.17 0 0 0.48 -0.90 0.00 -0.09 10/30/2025 3:59:55 PM EST
370.00 66.05 68.30 67.18 % 0.18 0 0 0.49 -0.92 0.00 -0.07 10/30/2025 3:59:55 PM EST
375.00 70.90 73.65 72.28 % 0.19 0 0 0.49 -0.94 0.00 -0.06 10/30/2025 3:59:55 PM EST