Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $298.80 as of 12/26/2025 3:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 186.80 | 190.60 | 188.70 | 190.03 | 0.00 | 0.00% | 1.64 | 0 | 42 | 1.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 181.85 | 185.65 | 183.75 | 172.85 | 0.00 | 0.00% | 1.53 | 0 | 36 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 176.85 | 180.70 | 178.78 | 177.85 | 0.00 | 0.00% | 1.43 | 0 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 171.90 | 175.75 | 173.83 | 161.65 | 0.00 | 0.00% | 1.34 | 0 | 16 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 166.95 | 170.75 | 168.85 | 174.57 | 0.00 | 0.00% | 1.25 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 162.00 | 165.80 | 163.90 | 151.85 | 0.00 | 0.00% | 1.17 | 0 | 46 | 1.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 157.05 | 160.85 | 158.95 | 163.22 | 0.00 | 0.00% | 1.10 | 0 | 27 | 1.16 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 152.10 | 155.90 | 154.00 | 145.20 | 0.00 | 0.00% | 1.03 | 0 | 31 | 1.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 147.10 | 150.90 | 149.00 | 140.38 | 0.00 | 0.00% | 0.96 | 0 | 78 | 1.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 142.15 | 146.00 | 144.08 | 137.16 | 0.00 | 0.00% | 0.90 | 0 | 114 | 1.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 137.20 | 141.00 | 139.10 | 130.70 | 0.00 | 0.00% | 0.84 | 0 | 88 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 132.25 | 136.05 | 134.15 | 127.86 | 0.00 | 0.00% | 0.79 | 0 | 142 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 127.30 | 131.10 | 129.20 | 122.00 | 0.00 | 0.00% | 0.74 | 0 | 239 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 122.35 | 126.15 | 124.25 | 116.86 | 0.00 | 0.00% | 0.69 | 0 | 84 | 0.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 117.35 | 121.20 | 119.28 | 112.36 | 0.00 | 0.00% | 0.64 | 0 | 62 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 112.45 | 116.30 | 114.38 | 107.21 | 0.00 | 0.00% | 0.60 | 0 | 242 | 0.80 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 107.50 | 111.15 | 109.33 | 102.65 | 0.00 | 0.00% | 0.56 | 0 | 62 | 0.74 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 103.00 | 106.40 | 104.70 | 103.12 | +15.52 | +17.72% | 0.52 | 2 | 521 | 0.73 | 1.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 92.65 | 96.60 | 94.63 | 93.20 | +6.05 | +6.95% | 0.45 | 10 | 234 | 0.67 | 1.00 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 83.20 | 86.25 | 84.73 | 83.52 | +4.30 | +5.43% | 0.39 | 1 | 142 | 0.57 | 0.99 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 73.90 | 76.05 | 74.98 | 74.46 | +3.56 | +5.03% | 0.33 | 5 | 1,118 | 0.49 | 0.98 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 64.35 | 66.70 | 65.53 | 64.46 | +3.86 | +6.37% | 0.27 | 17 | 693 | 0.46 | 0.96 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 56.05 | 56.95 | 56.50 | 56.40 | +4.13 | +7.91% | 0.23 | 159 | 29,683 | 0.42 | 0.93 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 46.65 | 48.95 | 47.80 | 47.65 | +4.65 | +10.82% | 0.18 | 4 | 1,019 | 0.38 | 0.88 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 38.65 | 39.50 | 39.08 | 39.09 | +2.85 | +7.87% | 0.14 | 8 | 1,774 | 0.36 | 0.82 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 30.60 | 32.90 | 31.75 | 31.35 | +2.20 | +7.55% | 0.11 | 39 | 6,862 | 0.36 | 0.75 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 24.35 | 25.00 | 24.68 | 24.64 | +2.42 | +10.90% | 0.09 | 36 | 1,767 | 0.35 | 0.67 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 300.00 | 18.75 | 19.10 | 18.93 | 18.75 | +1.79 | +10.56% | 0.06 | 550 | 3,376 | 0.35 | 0.57 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 310.00 | 13.85 | 14.20 | 14.03 | 13.97 | +1.31 | +10.35% | 0.05 | 149 | 2,753 | 0.35 | 0.48 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 320.00 | 10.10 | 10.50 | 10.30 | 10.20 | +1.00 | +10.87% | 0.03 | 85 | 2,116 | 0.35 | 0.38 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 330.00 | 7.15 | 7.60 | 7.38 | 7.34 | +0.89 | +13.80% | 0.02 | 117 | 5,419 | 0.35 | 0.30 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 340.00 | 4.95 | 5.40 | 5.18 | 5.30 | +0.70 | +15.22% | 0.02 | 66 | 2,787 | 0.35 | 0.23 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 350.00 | 3.45 | 3.80 | 3.63 | 3.70 | +0.65 | +21.32% | 0.01 | 58 | 2,084 | 0.35 | 0.17 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 2.40 | 2.64 | 2.52 | 2.50 | +0.37 | +17.38% | 0.01 | 34 | 2,306 | 0.35 | 0.13 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 1.59 | 1.83 | 1.71 | 1.72 | +0.22 | +14.67% | 0.00 | 27 | 1,081 | 0.36 | 0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 380.00 | 0.93 | 1.25 | 1.09 | 1.19 | +0.13 | +12.27% | 0.00 | 8 | 1,594 | 0.35 | 0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 390.00 | 0.40 | 1.29 | 0.85 | 0.83 | +0.14 | +20.29% | 0.00 | 45 | 289 | 0.36 | 0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 400.00 | 0.31 | 0.70 | 0.51 | 0.46 | -0.08 | -14.82% | 0.00 | 2 | 469 | 0.36 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 410.00 | 0.20 | 0.49 | 0.35 | 0.34 | +0.01 | +3.03% | 0.00 | 4 | 134 | 0.36 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 420.00 | 0.02 | 0.60 | 0.31 | 0.40 | -0.10 | -20.00% | 0.00 | 10 | 513 | 0.35 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 430.00 | 0.16 | 0.25 | 0.21 | 0.16 | -0.09 | -36.00% | 0.00 | 39 | 112 | 0.39 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 440.00 | 0.04 | 0.56 | 0.30 | 0.21 | -0.20 | -48.78% | 0.00 | 34 | 177 | 0.41 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 450.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 797 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 100 | 722 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 67 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 274 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.15 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 95 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 15 | 436 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 0.03 | 0.09 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 232 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.07 | +63.64% | 0.00 | 5 | 143 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 0.08 | 0.20 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 118 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 929 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 0.02 | 0.19 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 163 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 0.08 | 0.22 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 1,060 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 0.09 | 0.25 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 11 | 2,074 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 0.16 | 0.29 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 8 | 602 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.01 | 0.32 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 5 | 2,672 | 0.48 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 6 | 741 | 0.52 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.14 | 0.42 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 10 | 2,595 | 0.50 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 0.12 | 0.69 | 0.41 | 0.41 | -0.02 | -4.66% | 0.00 | 6 | 925 | 0.46 | 0.00 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 0.47 | 0.64 | 0.56 | 0.55 | -0.10 | -15.39% | 0.00 | 11 | 2,313 | 0.45 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 0.74 | 1.00 | 0.87 | 0.76 | -0.14 | -15.56% | 0.00 | 60 | 2,454 | 0.43 | -0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 1.11 | 1.41 | 1.26 | 1.18 | -0.30 | -20.27% | 0.01 | 65 | 5,669 | 0.41 | -0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 1.80 | 2.13 | 1.97 | 1.88 | -0.32 | -14.55% | 0.01 | 186 | 2,518 | 0.39 | -0.07 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 2.70 | 3.15 | 2.93 | 2.97 | -0.48 | -13.92% | 0.01 | 324 | 5,258 | 0.38 | -0.12 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 4.35 | 4.65 | 4.50 | 4.55 | -0.70 | -13.34% | 0.02 | 172 | 5,371 | 0.36 | -0.18 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 6.55 | 6.90 | 6.73 | 6.72 | -1.23 | -15.48% | 0.02 | 333 | 6,504 | 0.35 | -0.25 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 9.75 | 10.10 | 9.93 | 9.94 | -1.65 | -14.24% | 0.03 | 166 | 1,667 | 0.35 | -0.33 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 300.00 | 13.85 | 14.35 | 14.10 | 14.21 | -1.97 | -12.18% | 0.05 | 82 | 2,941 | 0.35 | -0.43 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 310.00 | 18.90 | 19.80 | 19.35 | 19.55 | -2.20 | -10.12% | 0.06 | 72 | 1,223 | 0.34 | -0.52 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 320.00 | 25.20 | 26.80 | 26.00 | 25.82 | -6.34 | -19.72% | 0.08 | 5 | 369 | 0.35 | -0.62 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 330.00 | 31.65 | 33.75 | 32.70 | 39.79 | 0.00 | 0.00% | 0.10 | 0 | 319 | 0.34 | -0.70 | 0.01 | -0.14 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 340.00 | 39.55 | 42.00 | 40.78 | 40.30 | -8.73 | -17.81% | 0.12 | 138 | 135 | 0.34 | -0.77 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 350.00 | 48.15 | 50.55 | 49.35 | 65.50 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.34 | -0.83 | 0.01 | -0.10 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 57.50 | 59.25 | 58.38 | 70.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.34 | -0.87 | 0.00 | -0.08 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 66.45 | 69.00 | 67.73 | 73.32 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.43 | -0.91 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 380.00 | 75.50 | 78.60 | 77.05 | 74.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 390.00 | 85.20 | 89.05 | 87.13 | 94.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 10/24/2025 | 12/26/2025 3:59:57 PM EST |
| 400.00 | 95.30 | 99.05 | 97.18 | 100.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 10/13/2025 | 12/26/2025 3:59:57 PM EST |
| 410.00 | 105.30 | 109.05 | 107.18 | 116.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/5/2025 | 12/26/2025 3:59:57 PM EST |
| 420.00 | 115.30 | 119.05 | 117.18 | 118.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 12/26/2025 3:59:57 PM EST |
| 430.00 | 125.30 | 129.05 | 127.18 | % | 0.30 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 440.00 | 135.30 | 139.05 | 137.18 | 158.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 450.00 | 145.30 | 149.05 | 147.18 | 168.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:57 PM EST |