Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $297.70 as of 10/20/2025 8:58:59 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
70.00 227.45 230.55 229.00 192.90 0.00 0.00% 3.27 0 6 2.15 1.00 0.00 0.00 9/17/2025 10/20/2025 3:59:45 PM EST
75.00 222.50 225.60 224.05 % 2.99 0 0 2.02 1.00 0.00 0.00 10/20/2025 3:59:45 PM EST
80.00 217.55 220.60 219.08 144.85 0.00 0.00% 2.74 0 6 1.93 1.00 0.00 0.00 8/20/2025 10/20/2025 3:59:45 PM EST
85.00 212.80 215.20 214.00 67.15 0.00 0.00% 2.52 0 6 1.71 1.00 0.00 0.00 4/4/2025 10/20/2025 3:59:45 PM EST
90.00 207.85 210.30 209.08 188.30 0.00 0.00% 2.32 0 10 1.64 1.00 0.00 0.00 9/29/2025 10/20/2025 3:59:45 PM EST
95.00 202.80 205.20 204.00 199.13 0.00 0.00% 2.15 0 4 1.58 1.00 0.00 0.00 10/3/2025 10/20/2025 3:59:45 PM EST
100.00 198.00 199.25 198.63 194.21 0.00 0.00% 1.99 0 11 1.50 1.00 0.00 0.00 10/3/2025 10/20/2025 3:59:45 PM EST
105.00 193.05 194.25 193.65 122.84 0.00 0.00% 1.84 0 34 1.44 1.00 0.00 0.00 8/20/2025 10/20/2025 3:59:45 PM EST
110.00 188.10 189.30 188.70 144.00 0.00 0.00% 1.72 0 44 1.38 1.00 0.00 0.00 9/9/2025 10/20/2025 3:59:45 PM EST
115.00 183.15 184.35 183.75 183.29 0.00 0.00% 1.60 0 105 1.33 1.00 0.00 0.00 10/17/2025 10/20/2025 3:59:45 PM EST
120.00 178.20 179.40 178.80 179.40 0.00 0.00% 1.49 0 5 1.27 1.00 0.00 0.00 10/17/2025 10/20/2025 3:59:45 PM EST
125.00 173.25 174.45 173.85 170.31 0.00 0.00% 1.39 0 19 1.21 1.00 0.00 0.00 10/7/2025 10/20/2025 3:59:45 PM EST
130.00 168.30 169.50 168.90 153.05 0.00 0.00% 1.30 0 21 1.17 1.00 0.00 0.00 10/1/2025 10/20/2025 3:59:45 PM EST
135.00 163.35 165.55 164.45 165.17 0.00 0.00% 1.22 0 13 1.13 1.00 0.00 0.00 10/17/2025 10/20/2025 3:59:45 PM EST
140.00 158.30 159.65 158.98 161.30 0.00 0.00% 1.14 0 104 1.10 1.00 0.00 0.00 10/14/2025 10/20/2025 3:59:45 PM EST
145.00 153.45 154.65 154.05 98.70 0.00 0.00% 1.06 0 142 1.04 1.00 0.00 0.00 8/13/2025 10/20/2025 3:59:45 PM EST
150.00 148.50 149.70 149.10 140.70 0.00 0.00% 0.99 0 475 0.99 1.00 0.00 0.00 10/2/2025 10/20/2025 3:59:45 PM EST
155.00 143.60 144.70 144.15 105.65 0.00 0.00% 0.93 0 228 0.93 1.00 0.00 0.00 9/11/2025 10/20/2025 3:59:45 PM EST
160.00 138.70 139.85 139.28 144.25 0.00 0.00% 0.87 0 135 0.91 1.00 0.00 0.00 10/13/2025 10/20/2025 3:59:45 PM EST
165.00 133.75 134.90 134.33 135.77 0.00 0.00% 0.81 0 501 0.71 1.00 0.00 -0.01 10/16/2025 10/20/2025 3:59:45 PM EST
170.00 129.00 129.95 129.48 132.35 +2.29 +1.77% 0.76 1 7,627 0.68 1.00 0.00 -0.01 10/20/2025 10/20/2025 3:59:45 PM EST
175.00 123.90 125.05 124.48 127.60 0.00 0.00% 0.71 0 2,016 0.68 1.00 0.00 -0.01 10/16/2025 10/20/2025 3:59:45 PM EST
180.00 119.00 120.15 119.58 118.00 0.00 0.00% 0.66 0 2,641 0.67 0.99 0.00 -0.02 10/17/2025 10/20/2025 3:59:45 PM EST
185.00 114.10 115.25 114.68 116.22 0.00 0.00% 0.62 0 1,560 0.65 0.99 0.00 -0.02 10/16/2025 10/20/2025 3:59:45 PM EST
190.00 109.25 110.35 109.80 111.35 +2.13 +1.95% 0.58 4 7,347 0.63 0.99 0.00 -0.02 10/20/2025 10/20/2025 3:59:45 PM EST
195.00 104.40 105.50 104.95 106.62 0.00 0.00% 0.54 0 1,118 0.64 0.99 0.00 -0.03 10/14/2025 10/20/2025 3:59:45 PM EST
200.00 99.50 100.60 100.05 101.70 +2.90 +2.94% 0.50 7 5,444 0.61 0.98 0.00 -0.03 10/20/2025 10/20/2025 3:59:45 PM EST
210.00 89.85 90.95 90.40 93.70 +3.00 +3.31% 0.43 10 896 0.56 0.97 0.00 -0.04 10/20/2025 10/20/2025 3:59:45 PM EST
220.00 80.45 81.40 80.93 81.15 0.00 0.00% 0.37 0 3,944 0.54 0.96 0.00 -0.06 10/17/2025 10/20/2025 3:59:45 PM EST
230.00 70.90 72.00 71.45 73.70 +0.84 +1.16% 0.31 1 5,080 0.51 0.93 0.00 -0.07 10/20/2025 10/20/2025 3:59:45 PM EST
240.00 61.90 62.90 62.40 66.85 +5.35 +8.70% 0.26 5 8,698 0.49 0.90 0.00 -0.09 10/20/2025 10/20/2025 3:59:45 PM EST
250.00 53.05 54.15 53.60 55.00 +1.20 +2.23% 0.21 5 4,541 0.47 0.86 0.00 -0.11 10/20/2025 10/20/2025 3:59:45 PM EST
260.00 44.80 45.85 45.33 49.20 +3.25 +7.08% 0.17 12 6,457 0.45 0.81 0.01 -0.13 10/20/2025 10/20/2025 3:59:45 PM EST
270.00 37.50 38.15 37.83 37.70 -0.02 -0.06% 0.14 5 8,279 0.43 0.75 0.01 -0.15 10/20/2025 10/20/2025 3:59:45 PM EST
280.00 30.45 31.15 30.80 30.95 +0.28 +0.92% 0.11 38 2,772 0.42 0.69 0.01 -0.16 10/20/2025 10/20/2025 3:59:45 PM EST
290.00 24.15 24.80 24.48 25.00 +0.31 +1.26% 0.08 664 5,178 0.41 0.61 0.01 -0.17 10/20/2025 10/20/2025 3:59:45 PM EST
300.00 19.00 19.65 19.33 19.20 -0.15 -0.78% 0.06 585 11,659 0.41 0.53 0.01 -0.17 10/20/2025 10/20/2025 3:59:45 PM EST
310.00 14.70 15.15 14.93 14.75 -0.33 -2.19% 0.05 202 7,319 0.40 0.45 0.01 -0.17 10/20/2025 10/20/2025 3:59:45 PM EST
320.00 11.10 11.55 11.33 11.30 -0.40 -3.42% 0.04 184 2,222 0.40 0.37 0.01 -0.16 10/20/2025 10/20/2025 3:59:45 PM EST
330.00 8.30 8.70 8.50 8.48 -0.47 -5.26% 0.03 2,137 2,030 0.40 0.30 0.01 -0.15 10/20/2025 10/20/2025 3:59:45 PM EST
340.00 6.15 6.50 6.33 6.15 -0.78 -11.26% 0.02 1,000 4,558 0.40 0.24 0.01 -0.13 10/20/2025 10/20/2025 3:59:45 PM EST
350.00 4.50 4.80 4.65 4.60 -0.50 -9.81% 0.01 597 1,673 0.40 0.19 0.01 -0.11 10/20/2025 10/20/2025 3:59:45 PM EST
360.00 3.30 3.55 3.43 3.60 -0.29 -7.46% 0.01 114 3,875 0.40 0.15 0.00 -0.10 10/20/2025 10/20/2025 3:59:45 PM EST
370.00 2.39 2.72 2.56 2.55 -0.29 -10.22% 0.01 106 986 0.41 0.11 0.00 -0.08 10/20/2025 10/20/2025 3:59:45 PM EST
380.00 1.80 2.10 1.95 1.89 -0.33 -14.87% 0.01 7 335 0.41 0.09 0.00 -0.07 10/20/2025 10/20/2025 3:59:45 PM EST
390.00 1.39 1.61 1.50 1.50 -0.30 -16.67% 0.00 24 250 0.42 0.06 0.00 -0.05 10/20/2025 10/20/2025 3:59:45 PM EST
400.00 1.11 1.18 1.15 1.18 -0.22 -15.72% 0.00 149 3,028 0.43 0.05 0.00 -0.04 10/20/2025 10/20/2025 3:59:45 PM EST
410.00 0.85 1.07 0.96 1.08 +0.05 +4.86% 0.00 2 537 0.44 0.03 0.00 -0.03 10/20/2025 10/20/2025 3:59:45 PM EST
420.00 0.60 0.92 0.76 0.73 -0.19 -20.66% 0.00 84 316 0.45 0.03 0.00 -0.03 10/20/2025 10/20/2025 3:59:45 PM EST
430.00 0.49 0.79 0.64 0.62 -0.18 -22.50% 0.00 4 191 0.46 0.02 0.00 -0.02 10/20/2025 10/20/2025 3:59:45 PM EST
440.00 0.40 0.68 0.54 0.51 -0.13 -20.32% 0.00 28 141 0.48 0.01 0.00 -0.01 10/20/2025 10/20/2025 3:59:45 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 0.15 0.09 0.01 -0.01 -50.00% 0.00 50 286 1.33 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
75.00 0.00 0.14 0.07 0.07 -0.01 -12.50% 0.00 3 157 1.21 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
80.00 0.01 0.23 0.12 0.10 0.00 0.00% 0.00 0 298 1.20 0.00 0.00 0.00 10/2/2025 10/20/2025 3:59:45 PM EST
85.00 0.01 0.18 0.10 0.07 0.00 0.00% 0.00 0 211 1.12 0.00 0.00 0.00 10/7/2025 10/20/2025 3:59:45 PM EST
90.00 0.01 0.24 0.13 0.07 -0.02 -22.23% 0.00 21 204 1.07 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
95.00 0.01 0.18 0.10 0.08 0.00 0.00% 0.00 0 551 1.02 0.00 0.00 0.00 10/16/2025 10/20/2025 3:59:45 PM EST
100.00 0.01 0.19 0.10 0.10 0.00 0.00% 0.00 251 6,627 0.98 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
105.00 0.01 0.27 0.14 0.09 -0.07 -43.75% 0.00 45 207 0.97 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
110.00 0.01 0.26 0.14 0.10 -0.05 -33.34% 0.00 175 745 0.93 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
115.00 0.01 0.24 0.13 0.11 0.00 0.00% 0.00 0 249 0.88 0.00 0.00 0.00 9/29/2025 10/20/2025 3:59:45 PM EST
120.00 0.01 0.25 0.13 0.20 0.00 0.00% 0.00 0 959 0.84 0.00 0.00 0.00 9/26/2025 10/20/2025 3:59:45 PM EST
125.00 0.10 0.25 0.18 0.30 +0.08 +36.37% 0.00 10 380 0.89 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
130.00 0.10 0.27 0.19 0.26 0.00 0.00% 0.00 0 450 0.85 0.00 0.00 0.00 10/17/2025 10/20/2025 3:59:45 PM EST
135.00 0.10 0.38 0.24 0.36 0.00 0.00% 0.00 0 691 0.84 0.00 0.00 0.00 10/15/2025 10/20/2025 3:59:45 PM EST
140.00 0.10 0.38 0.24 0.31 0.00 0.00% 0.00 0 2,856 0.80 0.00 0.00 0.00 10/17/2025 10/20/2025 3:59:45 PM EST
145.00 0.13 0.41 0.27 0.55 0.00 0.00% 0.00 0 770 0.78 0.00 0.00 0.00 10/10/2025 10/20/2025 3:59:45 PM EST
150.00 0.13 0.46 0.30 0.30 -0.08 -21.06% 0.00 1 2,397 0.76 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
155.00 0.18 0.43 0.31 0.31 -0.14 -31.12% 0.00 17 13,676 0.73 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
160.00 0.27 0.56 0.42 0.37 -0.09 -19.57% 0.00 3 8,284 0.74 0.00 0.00 0.00 10/20/2025 10/20/2025 3:59:45 PM EST
165.00 0.29 0.52 0.41 0.50 0.00 0.00% 0.00 0 2,390 0.70 0.00 0.00 -0.01 10/16/2025 10/20/2025 3:59:45 PM EST
170.00 0.33 0.57 0.45 0.48 -0.04 -7.70% 0.00 2 4,190 0.68 0.00 0.00 -0.01 10/20/2025 10/20/2025 3:59:45 PM EST
175.00 0.48 0.61 0.55 0.61 0.00 0.00% 0.00 0 5,074 0.67 0.00 0.00 -0.01 10/17/2025 10/20/2025 3:59:45 PM EST
180.00 0.39 0.77 0.58 0.62 -0.17 -21.52% 0.00 2 4,276 0.66 -0.01 0.00 -0.02 10/20/2025 10/20/2025 3:59:45 PM EST
185.00 0.48 0.80 0.64 0.70 -0.12 -14.64% 0.00 8 1,267 0.62 -0.01 0.00 -0.02 10/20/2025 10/20/2025 3:59:45 PM EST
190.00 0.67 0.80 0.74 0.76 -0.19 -20.00% 0.00 12 2,754 0.61 -0.01 0.00 -0.02 10/20/2025 10/20/2025 3:59:45 PM EST
195.00 0.76 0.97 0.87 0.85 -0.26 -23.43% 0.00 38 4,418 0.59 -0.01 0.00 -0.03 10/20/2025 10/20/2025 3:59:45 PM EST
200.00 0.90 0.99 0.95 0.94 -0.25 -21.01% 0.00 682 12,881 0.57 -0.02 0.00 -0.03 10/20/2025 10/20/2025 3:59:45 PM EST
210.00 1.02 1.37 1.20 1.21 -0.34 -21.94% 0.01 233 8,116 0.54 -0.03 0.00 -0.04 10/20/2025 10/20/2025 3:59:45 PM EST
220.00 1.55 1.62 1.59 1.60 -0.59 -26.95% 0.01 759 5,523 0.51 -0.04 0.00 -0.06 10/20/2025 10/20/2025 3:59:45 PM EST
230.00 2.08 2.30 2.19 2.20 -0.70 -24.14% 0.01 186 7,680 0.49 -0.07 0.00 -0.07 10/20/2025 10/20/2025 3:59:45 PM EST
240.00 2.83 3.05 2.94 2.95 -1.04 -26.07% 0.01 153 2,204 0.46 -0.10 0.00 -0.09 10/20/2025 10/20/2025 3:59:45 PM EST
250.00 4.00 4.25 4.13 4.16 -1.34 -24.37% 0.02 1,627 2,595 0.45 -0.14 0.00 -0.11 10/20/2025 10/20/2025 3:59:45 PM EST
260.00 5.65 6.00 5.83 5.90 -1.32 -18.29% 0.02 251 3,006 0.43 -0.19 0.01 -0.13 10/20/2025 10/20/2025 3:59:45 PM EST
270.00 7.95 8.25 8.10 8.25 -1.75 -17.50% 0.03 134 3,742 0.42 -0.25 0.01 -0.15 10/20/2025 10/20/2025 3:59:45 PM EST
280.00 10.95 11.30 11.13 11.10 -1.88 -14.49% 0.04 144 4,333 0.41 -0.31 0.01 -0.16 10/20/2025 10/20/2025 3:59:45 PM EST
290.00 14.80 15.10 14.95 14.90 -2.40 -13.88% 0.05 40 1,444 0.40 -0.39 0.01 -0.17 10/20/2025 10/20/2025 3:59:45 PM EST
300.00 19.55 20.10 19.83 19.40 -2.70 -12.22% 0.07 6,860 7,832 0.40 -0.47 0.01 -0.17 10/20/2025 10/20/2025 3:59:45 PM EST
310.00 24.80 25.80 25.30 23.45 -3.75 -13.79% 0.08 113 492 0.39 -0.55 0.01 -0.17 10/20/2025 10/20/2025 3:59:45 PM EST
320.00 31.05 32.30 31.68 30.05 -3.15 -9.49% 0.10 31 321 0.39 -0.63 0.01 -0.16 10/20/2025 10/20/2025 3:59:45 PM EST
330.00 38.15 39.50 38.83 38.25 0.00 0.00% 0.12 0 134 0.38 -0.70 0.01 -0.15 10/15/2025 10/20/2025 3:59:45 PM EST
340.00 45.95 47.40 46.68 43.89 -4.85 -9.96% 0.14 1 23 0.38 -0.76 0.01 -0.13 10/20/2025 10/20/2025 3:59:45 PM EST
350.00 54.30 55.85 55.08 51.94 -5.00 -8.79% 0.16 4 36 0.38 -0.81 0.01 -0.11 10/20/2025 10/20/2025 3:59:45 PM EST
360.00 63.15 64.75 63.95 62.39 -1.26 -1.98% 0.18 2 38 0.38 -0.85 0.00 -0.10 10/20/2025 10/20/2025 3:59:45 PM EST
370.00 72.35 74.05 73.20 71.50 0.00 0.00% 0.20 0 6 0.38 -0.89 0.00 -0.08 10/15/2025 10/20/2025 3:59:45 PM EST
380.00 81.85 83.45 82.65 78.08 0.00 0.00% 0.22 0 37 0.38 -0.91 0.00 -0.07 10/16/2025 10/20/2025 3:59:45 PM EST
390.00 91.60 93.15 92.38 88.12 0.00 0.00% 0.24 0 38 0.47 -0.94 0.00 -0.05 10/16/2025 10/20/2025 3:59:45 PM EST
400.00 101.45 102.90 102.18 105.79 0.00 0.00% 0.26 0 35 0.49 -0.95 0.00 -0.04 10/14/2025 10/20/2025 3:59:45 PM EST
410.00 111.55 112.75 112.15 110.50 0.00 0.00% 0.27 0 3 0.51 -0.97 0.00 -0.03 10/14/2025 10/20/2025 3:59:45 PM EST
420.00 121.45 123.65 122.55 % 0.29 0 0 0.54 -0.97 0.00 -0.03 10/20/2025 3:59:45 PM EST
430.00 131.45 133.75 132.60 % 0.31 0 0 0.57 -0.98 0.00 -0.02 10/20/2025 3:59:45 PM EST
440.00 141.55 142.75 142.15 % 0.32 0 0 0.60 -0.99 0.00 -0.01 10/20/2025 3:59:45 PM EST