Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $235.21 as of 8/1/2025 8:55:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 110.55 | 112.05 | 111.30 | % | 0.89 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 130.00 | 105.70 | 106.60 | 106.15 | 105.90 | % | 0.82 | 1 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 135.00 | 100.60 | 102.20 | 101.40 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 140.00 | 95.55 | 97.40 | 96.48 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 145.00 | 90.60 | 92.40 | 91.50 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 150.00 | 85.55 | 87.65 | 86.60 | % | 0.58 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 155.00 | 80.55 | 82.75 | 81.65 | % | 0.53 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 160.00 | 75.55 | 77.85 | 76.70 | % | 0.48 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 165.00 | 70.65 | 73.00 | 71.83 | % | 0.44 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 8/1/2025 3:59:52 PM EST | |||
| 170.00 | 65.80 | 68.15 | 66.98 | % | 0.39 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 175.00 | 60.70 | 63.25 | 61.98 | % | 0.35 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 180.00 | 55.90 | 58.30 | 57.10 | % | 0.32 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.07 | 8/1/2025 3:59:52 PM EST | |||
| 185.00 | 51.40 | 53.20 | 52.30 | % | 0.28 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.08 | 8/1/2025 3:59:52 PM EST | |||
| 190.00 | 46.60 | 48.35 | 47.48 | % | 0.25 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.09 | 8/1/2025 3:59:52 PM EST | |||
| 195.00 | 41.95 | 43.75 | 42.85 | % | 0.22 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.10 | 8/1/2025 3:59:52 PM EST | |||
| 200.00 | 36.85 | 38.95 | 37.90 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.11 | 8/1/2025 3:59:52 PM EST | |||
| 205.00 | 33.30 | 34.60 | 33.95 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.11 | 8/1/2025 3:59:52 PM EST | |||
| 210.00 | 28.95 | 30.35 | 29.65 | 28.00 | % | 0.14 | 2 | 0 | 0.40 | 0.83 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 215.00 | 24.00 | 26.35 | 25.18 | 25.18 | % | 0.12 | 3 | 0 | 0.37 | 0.79 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 220.00 | 21.00 | 22.35 | 21.68 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.13 | 8/1/2025 3:59:52 PM EST | |||
| 225.00 | 17.75 | 18.05 | 17.90 | 17.09 | -6.58 | -27.80% | 0.08 | 5 | 20 | 0.36 | 0.69 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 14.50 | 14.80 | 14.65 | 15.45 | % | 0.06 | 1 | 0 | 0.36 | 0.62 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 235.00 | 11.65 | 11.90 | 11.78 | 11.43 | -2.87 | -20.07% | 0.05 | 20 | 5 | 0.35 | 0.55 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 240.00 | 9.15 | 9.40 | 9.28 | 9.43 | -2.02 | -17.65% | 0.04 | 12 | 9 | 0.34 | 0.47 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 245.00 | 7.05 | 7.30 | 7.18 | 6.89 | -2.91 | -29.70% | 0.03 | 18 | 19 | 0.34 | 0.40 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 250.00 | 5.35 | 5.60 | 5.48 | 5.33 | -2.97 | -35.79% | 0.02 | 4 | 1 | 0.33 | 0.33 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 255.00 | 4.00 | 4.20 | 4.10 | 4.54 | -0.96 | -17.46% | 0.02 | 3 | 13 | 0.33 | 0.27 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 260.00 | 3.00 | 3.15 | 3.08 | 3.30 | -1.40 | -29.79% | 0.01 | 5 | 16 | 0.33 | 0.22 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 265.00 | 2.18 | 2.35 | 2.27 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.01 | -0.09 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 1.67 | 1.77 | 1.72 | 1.62 | % | 0.01 | 20 | 0 | 0.33 | 0.14 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 275.00 | 1.24 | 1.35 | 1.30 | 1.25 | -0.69 | -35.57% | 0.00 | 11 | 6 | 0.34 | 0.11 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 280.00 | 0.93 | 1.05 | 0.99 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.09 | 0.01 | -0.06 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 285.00 | 0.71 | 0.82 | 0.77 | 0.81 | % | 0.00 | 2 | 0 | 0.35 | 0.07 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 290.00 | 0.55 | 0.65 | 0.60 | 0.78 | % | 0.00 | 1 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 295.00 | 0.42 | 0.53 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 300.00 | 0.32 | 0.43 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.03 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 305.00 | 0.25 | 0.35 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 310.00 | 0.19 | 0.29 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 315.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.07 | 0.17 | 0.12 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 130.00 | 0.09 | 0.19 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 135.00 | 0.11 | 0.21 | 0.16 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 140.00 | 0.14 | 0.24 | 0.19 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 145.00 | 0.17 | 0.27 | 0.22 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 150.00 | 0.21 | 0.31 | 0.26 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 155.00 | 0.26 | 0.35 | 0.31 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 160.00 | 0.31 | 0.40 | 0.36 | 0.35 | % | 0.00 | 5 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 165.00 | 0.38 | 0.47 | 0.43 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 8/1/2025 3:59:52 PM EST | |||
| 170.00 | 0.46 | 0.56 | 0.51 | 0.50 | % | 0.00 | 1 | 0 | 0.54 | -0.03 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 175.00 | 0.56 | 0.66 | 0.61 | 0.56 | % | 0.00 | 2 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 180.00 | 0.70 | 0.80 | 0.75 | 0.78 | +0.27 | +52.95% | 0.00 | 1 | 1 | 0.50 | -0.05 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 0.87 | 0.98 | 0.93 | 0.92 | +0.31 | +50.82% | 0.01 | 202 | 1 | 0.48 | -0.06 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 190.00 | 1.11 | 1.22 | 1.17 | 0.98 | +0.23 | +30.67% | 0.01 | 1 | 1 | 0.46 | -0.08 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 195.00 | 1.42 | 1.55 | 1.49 | 1.24 | % | 0.01 | 1 | 0 | 0.44 | -0.10 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 200.00 | 1.82 | 1.93 | 1.88 | 2.00 | +0.83 | +70.94% | 0.01 | 11 | 3 | 0.42 | -0.12 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 205.00 | 2.34 | 2.51 | 2.43 | 2.30 | +0.82 | +55.41% | 0.01 | 16 | 1 | 0.41 | -0.14 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 3.00 | 3.20 | 3.10 | 3.27 | +1.33 | +68.56% | 0.01 | 41 | 12 | 0.40 | -0.17 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 215.00 | 3.85 | 4.10 | 3.98 | 4.30 | +1.74 | +67.97% | 0.02 | 15 | 8 | 0.38 | -0.21 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 220.00 | 4.95 | 5.20 | 5.08 | 5.34 | +1.94 | +57.06% | 0.02 | 24 | 7 | 0.37 | -0.26 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 225.00 | 6.35 | 6.60 | 6.48 | 6.95 | +2.55 | +57.96% | 0.03 | 45 | 6 | 0.36 | -0.31 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 8.05 | 8.30 | 8.18 | 9.05 | +3.35 | +58.78% | 0.04 | 52 | 6 | 0.35 | -0.38 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 235.00 | 10.20 | 10.50 | 10.35 | 10.80 | +4.30 | +66.16% | 0.04 | 325 | 1 | 0.35 | -0.45 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 240.00 | 12.70 | 12.95 | 12.83 | 12.85 | +4.68 | +57.29% | 0.05 | 2 | 1 | 0.34 | -0.53 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 245.00 | 15.60 | 15.95 | 15.78 | 15.45 | % | 0.06 | 2 | 0 | 0.33 | -0.60 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:52 PM EST | |
| 250.00 | 18.95 | 19.25 | 19.10 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.12 | 8/1/2025 3:59:52 PM EST | |||
| 255.00 | 21.90 | 23.55 | 22.73 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.11 | 8/1/2025 3:59:52 PM EST | |||
| 260.00 | 26.05 | 27.40 | 26.73 | % | 0.10 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.10 | 8/1/2025 3:59:52 PM EST | |||
| 265.00 | 30.30 | 31.65 | 30.98 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.09 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 34.75 | 36.70 | 35.73 | % | 0.13 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.08 | 8/1/2025 3:59:52 PM EST | |||
| 275.00 | 39.40 | 40.65 | 40.03 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.07 | 8/1/2025 3:59:52 PM EST | |||
| 280.00 | 44.30 | 45.60 | 44.95 | % | 0.16 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 285.00 | 49.10 | 51.40 | 50.25 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 8/1/2025 3:59:52 PM EST | |||
| 290.00 | 54.05 | 55.25 | 54.65 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 295.00 | 58.90 | 61.10 | 60.00 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 300.00 | 64.00 | 65.30 | 64.65 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 305.00 | 68.90 | 71.15 | 70.03 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 310.00 | 74.20 | 76.10 | 75.15 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 315.00 | 79.20 | 81.30 | 80.25 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST |