Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $230.40 as of 7/11/2025 9:02:08 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 | 115.10 | 116.75 | 115.93 | % | 1.01 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 120.00 | 109.90 | 112.80 | 111.35 | % | 0.93 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 125.00 | 104.85 | 107.60 | 106.23 | % | 0.85 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 100.00 | 102.65 | 101.33 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 95.25 | 97.60 | 96.43 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 90.20 | 92.85 | 91.53 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 85.05 | 87.75 | 86.40 | % | 0.60 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 150.00 | 80.60 | 82.90 | 81.75 | % | 0.55 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 155.00 | 75.70 | 78.05 | 76.88 | % | 0.50 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 71.00 | 73.35 | 72.18 | % | 0.45 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 66.00 | 68.45 | 67.23 | % | 0.41 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 61.20 | 63.30 | 62.25 | 62.95 | % | 0.37 | 1 | 0 | 0.63 | 0.96 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 175.00 | 56.10 | 58.55 | 57.33 | % | 0.33 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 51.75 | 53.65 | 52.70 | % | 0.29 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 46.95 | 49.05 | 48.00 | % | 0.26 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 42.15 | 44.15 | 43.15 | % | 0.23 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 38.10 | 39.45 | 38.78 | % | 0.20 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
| 200.00 | 33.60 | 35.05 | 34.33 | 35.00 | % | 0.17 | 1 | 0 | 0.39 | 0.85 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 205.00 | 29.40 | 30.90 | 30.15 | 29.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.82 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 210.00 | 25.60 | 26.95 | 26.28 | % | 0.13 | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 215.00 | 22.15 | 22.85 | 22.50 | 23.14 | +2.14 | +10.19% | 0.10 | 1 | 0 | 0.38 | 0.74 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 220.00 | 18.40 | 19.50 | 18.95 | 20.32 | +1.52 | +8.09% | 0.09 | 10 | 1 | 0.37 | 0.68 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 225.00 | 15.45 | 16.10 | 15.78 | 16.45 | +0.59 | +3.72% | 0.07 | 1 | 1 | 0.36 | 0.62 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 230.00 | 12.80 | 13.15 | 12.98 | 13.03 | +0.18 | +1.41% | 0.06 | 37 | 2 | 0.36 | 0.55 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 235.00 | 10.40 | 11.00 | 10.70 | 11.15 | +0.60 | +5.69% | 0.05 | 9 | 5 | 0.36 | 0.49 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 240.00 | 8.45 | 10.05 | 9.25 | 9.02 | +0.37 | +4.28% | 0.04 | 3 | 1 | 0.37 | 0.42 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 245.00 | 6.45 | 7.05 | 6.75 | 7.40 | % | 0.03 | 2 | 0 | 0.35 | 0.36 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 250.00 | 5.20 | 6.50 | 5.85 | 5.32 | % | 0.02 | 14 | 0 | 0.35 | 0.30 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 255.00 | 3.90 | 4.55 | 4.23 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
| 260.00 | 3.00 | 3.55 | 3.28 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.21 | 0.01 | -0.09 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 265.00 | 2.17 | 2.86 | 2.52 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.17 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 270.00 | 1.66 | 2.56 | 2.11 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 275.00 | 0.90 | 1.91 | 1.41 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.11 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.96 | 0.98 | 1.29 | % | 0.00 | 10 | 0 | 0.39 | 0.08 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 285.00 | 0.00 | 1.33 | 0.67 | 0.99 | % | 0.00 | 3 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 290.00 | 0.00 | 1.07 | 0.54 | 1.06 | % | 0.00 | 2 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 295.00 | 0.00 | 2.70 | 1.35 | 0.67 | % | 0.00 | 5 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 300.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.04 | 0.52 | 0.39 | % | 0.00 | 20 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 310.00 | 0.06 | 0.58 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 155.00 | 0.01 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 0.16 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 0.25 | 1.19 | 0.72 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 0.26 | 1.10 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 0.29 | 1.41 | 0.85 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 0.65 | 1.87 | 1.26 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 1.71 | 2.29 | 2.00 | 2.02 | % | 0.01 | 200 | 0 | 0.41 | -0.12 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 200.00 | 2.17 | 2.87 | 2.52 | 2.60 | -0.30 | -10.35% | 0.01 | 202 | 4 | 0.40 | -0.15 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 205.00 | 3.20 | 3.95 | 3.58 | 3.25 | % | 0.02 | 10 | 0 | 0.40 | -0.18 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 210.00 | 4.20 | 4.80 | 4.50 | 4.40 | -0.04 | -0.91% | 0.02 | 1 | 1 | 0.39 | -0.22 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 215.00 | 5.25 | 6.00 | 5.63 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
| 220.00 | 6.15 | 7.30 | 6.73 | 7.00 | % | 0.03 | 2 | 0 | 0.36 | -0.32 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 225.00 | 8.65 | 9.55 | 9.10 | 8.45 | % | 0.04 | 2 | 0 | 0.37 | -0.38 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 230.00 | 11.00 | 11.40 | 11.20 | 11.00 | -0.40 | -3.51% | 0.05 | 6 | 1 | 0.36 | -0.45 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 235.00 | 13.40 | 14.25 | 13.83 | % | 0.06 | 0 | 0 | 0.36 | -0.51 | 0.01 | -0.14 | 7/11/2025 3:59:53 PM EST | |||
| 240.00 | 16.35 | 17.70 | 17.03 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
| 245.00 | 19.55 | 20.90 | 20.23 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 250.00 | 23.10 | 24.55 | 23.83 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 255.00 | 26.85 | 28.45 | 27.65 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
| 260.00 | 30.75 | 33.10 | 31.93 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 265.00 | 34.95 | 36.95 | 35.95 | % | 0.14 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 270.00 | 39.65 | 41.45 | 40.55 | % | 0.15 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 275.00 | 44.40 | 46.15 | 45.28 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 280.00 | 49.35 | 50.85 | 50.10 | % | 0.18 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 285.00 | 54.00 | 55.85 | 54.93 | % | 0.19 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 290.00 | 58.85 | 60.70 | 59.78 | % | 0.21 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 295.00 | 63.90 | 65.45 | 64.68 | % | 0.22 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 300.00 | 68.60 | 70.80 | 69.70 | % | 0.23 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 305.00 | 73.80 | 75.70 | 74.75 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 310.00 | 78.70 | 80.65 | 79.68 | % | 0.26 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST |