Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $298.80 as of 12/24/2025 6:35:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 73.55 | 76.65 | 75.10 | 75.40 | % | 0.33 | 2 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 230.00 | 68.75 | 71.90 | 70.33 | % | 0.31 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 12/24/2025 12:59:53 PM EST | |||
| 235.00 | 63.85 | 67.15 | 65.50 | % | 0.28 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 12/24/2025 12:59:53 PM EST | |||
| 240.00 | 59.05 | 62.35 | 60.70 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 12/24/2025 12:59:53 PM EST | |||
| 245.00 | 54.30 | 57.60 | 55.95 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.07 | 12/24/2025 12:59:53 PM EST | |||
| 250.00 | 50.75 | 52.80 | 51.78 | % | 0.21 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.06 | 12/24/2025 12:59:53 PM EST | |||
| 255.00 | 46.30 | 48.25 | 47.28 | % | 0.19 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.08 | 12/24/2025 12:59:53 PM EST | |||
| 260.00 | 41.10 | 43.85 | 42.48 | % | 0.16 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.09 | 12/24/2025 12:59:53 PM EST | |||
| 265.00 | 37.45 | 39.70 | 38.58 | % | 0.15 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.10 | 12/24/2025 12:59:53 PM EST | |||
| 270.00 | 32.20 | 35.70 | 33.95 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.12 | 12/24/2025 12:59:53 PM EST | |||
| 275.00 | 28.30 | 31.75 | 30.03 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.13 | 12/24/2025 12:59:53 PM EST | |||
| 280.00 | 24.65 | 27.80 | 26.23 | % | 0.09 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.15 | 12/24/2025 12:59:53 PM EST | |||
| 285.00 | 21.30 | 23.90 | 22.60 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.16 | 12/24/2025 12:59:53 PM EST | |||
| 290.00 | 18.10 | 20.70 | 19.40 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.01 | -0.16 | 12/24/2025 12:59:53 PM EST | |||
| 295.00 | 15.80 | 18.20 | 17.00 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.01 | -0.17 | 12/24/2025 12:59:53 PM EST | |||
| 300.00 | 13.15 | 15.30 | 14.23 | 14.00 | % | 0.05 | 1 | 0 | 0.35 | 0.52 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 305.00 | 11.40 | 13.35 | 12.38 | 11.82 | % | 0.04 | 3 | 0 | 0.36 | 0.47 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 310.00 | 8.35 | 11.45 | 9.90 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.01 | -0.17 | 12/24/2025 12:59:53 PM EST | |||
| 315.00 | 6.60 | 9.60 | 8.10 | 8.35 | % | 0.03 | 2 | 0 | 0.34 | 0.36 | 0.01 | -0.16 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 320.00 | 6.30 | 7.60 | 6.95 | 6.90 | % | 0.02 | 3 | 0 | 0.35 | 0.31 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 325.00 | 3.80 | 7.35 | 5.58 | % | 0.02 | 0 | 0 | 0.34 | 0.27 | 0.01 | -0.14 | 12/24/2025 12:59:53 PM EST | |||
| 330.00 | 2.71 | 6.30 | 4.51 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.01 | -0.12 | 12/24/2025 12:59:53 PM EST | |||
| 335.00 | 2.35 | 5.50 | 3.93 | 3.55 | % | 0.01 | 1 | 0 | 0.35 | 0.19 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 340.00 | 2.74 | 4.45 | 3.60 | 4.45 | % | 0.01 | 1 | 0 | 0.37 | 0.15 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 345.00 | 0.47 | 4.30 | 2.39 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.08 | 12/24/2025 12:59:53 PM EST | |||
| 350.00 | 0.17 | 3.45 | 1.81 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.07 | 12/24/2025 12:59:53 PM EST | |||
| 355.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 12/24/2025 12:59:53 PM EST | |||
| 360.00 | 0.49 | 3.25 | 1.87 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.05 | 12/24/2025 12:59:53 PM EST | |||
| 365.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.04 | 12/24/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 12/24/2025 12:59:53 PM EST | |||
| 230.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 12/24/2025 12:59:53 PM EST | |||
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 12/24/2025 12:59:53 PM EST | |||
| 240.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 12/24/2025 12:59:53 PM EST | |||
| 245.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.07 | 12/24/2025 12:59:53 PM EST | |||
| 250.00 | 0.71 | 1.85 | 1.28 | 1.40 | % | 0.01 | 3 | 0 | 0.37 | -0.07 | 0.00 | -0.06 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 255.00 | 1.12 | 2.54 | 1.83 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.08 | 12/24/2025 12:59:53 PM EST | |||
| 260.00 | 1.79 | 2.98 | 2.39 | 2.56 | % | 0.01 | 20 | 0 | 0.36 | -0.12 | 0.01 | -0.09 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 265.00 | 1.31 | 4.95 | 3.13 | 3.31 | % | 0.01 | 6 | 0 | 0.35 | -0.15 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 270.00 | 2.77 | 4.70 | 3.74 | 4.08 | % | 0.01 | 7 | 0 | 0.35 | -0.19 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 275.00 | 3.90 | 5.50 | 4.70 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.01 | -0.13 | 12/24/2025 12:59:53 PM EST | |||
| 280.00 | 5.05 | 6.90 | 5.98 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.01 | -0.15 | 12/24/2025 12:59:53 PM EST | |||
| 285.00 | 6.55 | 9.80 | 8.18 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.01 | -0.16 | 12/24/2025 12:59:53 PM EST | |||
| 290.00 | 8.65 | 11.30 | 9.98 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.01 | -0.16 | 12/24/2025 12:59:53 PM EST | |||
| 295.00 | 10.75 | 13.80 | 12.28 | 12.45 | % | 0.04 | 1 | 0 | 0.35 | -0.43 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 300.00 | 13.50 | 16.15 | 14.83 | 14.95 | % | 0.05 | 1 | 0 | 0.35 | -0.48 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:53 PM EST | |
| 305.00 | 16.15 | 17.85 | 17.00 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.01 | -0.17 | 12/24/2025 12:59:53 PM EST | |||
| 310.00 | 18.80 | 20.55 | 19.68 | % | 0.06 | 0 | 0 | 0.33 | -0.59 | 0.01 | -0.17 | 12/24/2025 12:59:53 PM EST | |||
| 315.00 | 22.05 | 25.25 | 23.65 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.01 | -0.16 | 12/24/2025 12:59:53 PM EST | |||
| 320.00 | 25.75 | 28.75 | 27.25 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.01 | -0.15 | 12/24/2025 12:59:53 PM EST | |||
| 325.00 | 29.55 | 32.45 | 31.00 | % | 0.10 | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.14 | 12/24/2025 12:59:53 PM EST | |||
| 330.00 | 33.60 | 36.45 | 35.03 | % | 0.11 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.12 | 12/24/2025 12:59:53 PM EST | |||
| 335.00 | 37.35 | 40.55 | 38.95 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.11 | 12/24/2025 12:59:53 PM EST | |||
| 340.00 | 41.65 | 44.85 | 43.25 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.10 | 12/24/2025 12:59:53 PM EST | |||
| 345.00 | 46.15 | 49.30 | 47.73 | % | 0.14 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.08 | 12/24/2025 12:59:53 PM EST | |||
| 350.00 | 50.75 | 53.90 | 52.33 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.07 | 12/24/2025 12:59:53 PM EST | |||
| 355.00 | 55.65 | 58.55 | 57.10 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.06 | 12/24/2025 12:59:53 PM EST | |||
| 360.00 | 60.30 | 63.35 | 61.83 | % | 0.17 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.05 | 12/24/2025 12:59:53 PM EST | |||
| 365.00 | 65.45 | 68.20 | 66.83 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 12/24/2025 12:59:53 PM EST |