Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $241.33 as of 7/29/2025 9:51:38 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 | 170.50 | 173.60 | 172.05 | 175.07 | 0.00 | 0.00% | 2.46 | 0 | 46 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 75.00 | 165.70 | 168.85 | 167.28 | 160.10 | 0.00 | 0.00% | 2.23 | 0 | 106 | 2.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:53 PM EST |
| 80.00 | 160.70 | 162.65 | 161.68 | 166.07 | 0.00 | 0.00% | 2.02 | 0 | 118 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 85.00 | 155.90 | 157.75 | 156.83 | 150.23 | 0.00 | 0.00% | 1.85 | 0 | 123 | 1.85 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:53 PM EST |
| 90.00 | 150.70 | 152.75 | 151.73 | 151.50 | 0.00 | 0.00% | 1.69 | 0 | 77 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 3:59:53 PM EST |
| 95.00 | 145.40 | 149.10 | 147.25 | 140.65 | 0.00 | 0.00% | 1.55 | 0 | 61 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:53 PM EST |
| 100.00 | 140.50 | 144.15 | 142.33 | 140.67 | 0.00 | 0.00% | 1.42 | 0 | 56 | 1.56 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:53 PM EST |
| 105.00 | 135.45 | 139.15 | 137.30 | 138.82 | 0.00 | 0.00% | 1.31 | 0 | 42 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 110.00 | 130.80 | 133.40 | 132.10 | 138.20 | 0.00 | 0.00% | 1.20 | 0 | 99 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:53 PM EST |
| 115.00 | 126.00 | 129.05 | 127.53 | 122.81 | 0.00 | 0.00% | 1.11 | 0 | 64 | 1.30 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 3:59:53 PM EST |
| 120.00 | 121.50 | 123.50 | 122.50 | 121.60 | 0.00 | 0.00% | 1.02 | 0 | 91 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:53 PM EST |
| 125.00 | 116.75 | 118.55 | 117.65 | 106.14 | 0.00 | 0.00% | 0.94 | 0 | 123 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 3:59:53 PM EST |
| 130.00 | 111.05 | 113.60 | 112.33 | 111.32 | 0.00 | 0.00% | 0.86 | 0 | 201 | 1.14 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 3:59:53 PM EST |
| 135.00 | 106.65 | 108.65 | 107.65 | 95.00 | 0.00 | 0.00% | 0.80 | 0 | 584 | 1.09 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 3:59:53 PM EST |
| 140.00 | 101.25 | 103.60 | 102.43 | 94.00 | 0.00 | 0.00% | 0.73 | 0 | 311 | 1.01 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 3:59:53 PM EST |
| 145.00 | 95.60 | 97.85 | 96.73 | 89.40 | 0.00 | 0.00% | 0.67 | 0 | 583 | 0.90 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 3:59:53 PM EST |
| 150.00 | 91.80 | 93.75 | 92.78 | 93.15 | +1.15 | +1.25% | 0.62 | 3 | 630 | 0.93 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 155.00 | 87.25 | 87.95 | 87.60 | 81.43 | 0.00 | 0.00% | 0.57 | 0 | 979 | 0.85 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 3:59:53 PM EST |
| 160.00 | 81.90 | 82.95 | 82.43 | 87.54 | 0.00 | 0.00% | 0.52 | 0 | 1,176 | 0.80 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 165.00 | 77.45 | 78.05 | 77.75 | 82.63 | 0.00 | 0.00% | 0.47 | 0 | 2,003 | 0.73 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 170.00 | 72.45 | 73.15 | 72.80 | 73.62 | 0.00 | 0.00% | 0.43 | 0 | 3,485 | 0.68 | 0.97 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 175.00 | 67.30 | 68.35 | 67.83 | 68.02 | +0.12 | +0.18% | 0.39 | 1 | 3,495 | 0.64 | 0.96 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 180.00 | 62.75 | 63.45 | 63.10 | 62.79 | -1.51 | -2.35% | 0.35 | 20 | 5,492 | 0.63 | 0.95 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 185.00 | 57.00 | 58.45 | 57.73 | 59.30 | 0.00 | 0.00% | 0.31 | 0 | 4,094 | 0.56 | 0.93 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 190.00 | 52.50 | 53.65 | 53.08 | 54.18 | -2.57 | -4.53% | 0.28 | 25 | 3,360 | 0.54 | 0.92 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 195.00 | 48.35 | 48.80 | 48.58 | 49.60 | -0.50 | -1.00% | 0.25 | 3 | 3,242 | 0.39 | 0.90 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 200.00 | 43.70 | 44.35 | 44.03 | 44.22 | -0.73 | -1.63% | 0.22 | 88 | 27,334 | 0.39 | 0.88 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 210.00 | 34.70 | 35.50 | 35.10 | 35.25 | +0.15 | +0.43% | 0.17 | 18 | 3,350 | 0.37 | 0.83 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 220.00 | 26.30 | 27.20 | 26.75 | 27.00 | +0.15 | +0.56% | 0.12 | 100 | 7,180 | 0.35 | 0.78 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 230.00 | 18.90 | 19.20 | 19.05 | 19.25 | -0.75 | -3.75% | 0.08 | 126 | 4,316 | 0.33 | 0.69 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 240.00 | 12.85 | 13.15 | 13.00 | 13.00 | -0.75 | -5.46% | 0.05 | 126 | 4,765 | 0.32 | 0.56 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 250.00 | 8.25 | 8.45 | 8.35 | 8.35 | -0.35 | -4.03% | 0.03 | 373 | 8,623 | 0.32 | 0.40 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 260.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.40 | -7.28% | 0.02 | 760 | 9,393 | 0.31 | 0.29 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 270.00 | 2.98 | 3.15 | 3.07 | 3.05 | -0.15 | -4.69% | 0.01 | 205 | 1,575 | 0.32 | 0.21 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 280.00 | 1.75 | 1.84 | 1.80 | 1.88 | +0.01 | +0.54% | 0.01 | 159 | 1,329 | 0.32 | 0.16 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 290.00 | 1.05 | 1.11 | 1.08 | 1.14 | +0.08 | +7.55% | 0.00 | 40 | 596 | 0.33 | 0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 300.00 | 0.66 | 0.70 | 0.68 | 0.70 | +0.04 | +6.07% | 0.00 | 29 | 4,359 | 0.34 | 0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 310.00 | 0.39 | 0.50 | 0.45 | 0.44 | -0.01 | -2.23% | 0.00 | 3 | 3,625 | 0.35 | 0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 320.00 | 0.25 | 0.36 | 0.31 | 0.30 | -0.02 | -6.25% | 0.00 | 5 | 380 | 0.36 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 330.00 | 0.16 | 0.27 | 0.22 | 0.20 | -0.01 | -4.77% | 0.00 | 19 | 1,115 | 0.38 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 340.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 54 | 391 | 0.38 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 350.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.01 | -8.34% | 0.00 | 60 | 221 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 75.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,285 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,242 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,260 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 6,056 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,271 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:53 PM EST |
| 115.00 | 0.02 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12,306 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 120.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,953 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 0.16 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11,002 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 130.00 | 0.06 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14,106 | 0.68 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 135.00 | 0.08 | 0.19 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,208 | 0.66 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 3:59:53 PM EST |
| 140.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 9,568 | 0.63 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 145.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 7 | 6,491 | 0.62 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 150.00 | 0.15 | 0.26 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 15 | 16,037 | 0.58 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 155.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.02 | +8.70% | 0.00 | 16 | 4,540 | 0.57 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 160.00 | 0.23 | 0.34 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6,109 | 0.54 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 165.00 | 0.28 | 0.39 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4,395 | 0.51 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 3:59:53 PM EST |
| 170.00 | 0.33 | 0.44 | 0.39 | 0.40 | +0.01 | +2.57% | 0.00 | 51 | 5,559 | 0.49 | -0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 175.00 | 0.40 | 0.52 | 0.46 | 0.49 | +0.02 | +4.26% | 0.00 | 8 | 5,061 | 0.47 | -0.04 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 180.00 | 0.53 | 0.59 | 0.56 | 0.53 | -0.03 | -5.36% | 0.00 | 301 | 9,514 | 0.45 | -0.05 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 185.00 | 0.61 | 0.73 | 0.67 | 0.67 | +0.03 | +4.69% | 0.00 | 3 | 2,387 | 0.43 | -0.07 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 190.00 | 0.84 | 0.89 | 0.87 | 0.87 | +0.03 | +3.58% | 0.00 | 46 | 7,106 | 0.42 | -0.08 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 195.00 | 1.06 | 1.11 | 1.09 | 1.10 | +0.08 | +7.85% | 0.01 | 17 | 3,585 | 0.40 | -0.10 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 200.00 | 1.36 | 1.43 | 1.40 | 1.36 | +0.02 | +1.50% | 0.01 | 402 | 5,512 | 0.39 | -0.12 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 210.00 | 2.31 | 2.42 | 2.37 | 2.36 | +0.21 | +9.77% | 0.01 | 253 | 6,685 | 0.37 | -0.17 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 220.00 | 3.90 | 4.05 | 3.98 | 3.96 | +0.26 | +7.03% | 0.02 | 80 | 4,240 | 0.35 | -0.22 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 230.00 | 6.50 | 6.70 | 6.60 | 6.65 | +0.45 | +7.26% | 0.03 | 234 | 3,941 | 0.33 | -0.31 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 240.00 | 10.35 | 10.65 | 10.50 | 10.35 | +0.25 | +2.48% | 0.04 | 565 | 2,514 | 0.32 | -0.44 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 250.00 | 15.75 | 16.00 | 15.88 | 15.95 | +0.70 | +4.59% | 0.06 | 105 | 1,101 | 0.32 | -0.60 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 260.00 | 21.95 | 22.90 | 22.43 | 22.93 | +1.43 | +6.66% | 0.09 | 1 | 303 | 0.32 | -0.71 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 270.00 | 29.55 | 30.90 | 30.23 | 28.60 | -1.10 | -3.71% | 0.11 | 2 | 234 | 0.31 | -0.79 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 3:59:53 PM EST |
| 280.00 | 39.10 | 39.80 | 39.45 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.37 | -0.84 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 3:59:53 PM EST |
| 290.00 | 48.55 | 49.30 | 48.93 | 44.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.42 | -0.89 | 0.01 | -0.06 | 7/17/2025 | 7/29/2025 3:59:53 PM EST |
| 300.00 | 57.50 | 59.25 | 58.38 | 60.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 3:59:53 PM EST |
| 310.00 | 66.80 | 69.95 | 68.38 | 109.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 12/27/2024 | 7/29/2025 3:59:53 PM EST |
| 320.00 | 77.50 | 79.10 | 78.30 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 7/29/2025 3:59:53 PM EST | |||
| 330.00 | 87.55 | 89.60 | 88.58 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/29/2025 3:59:53 PM EST | |||
| 340.00 | 97.60 | 99.20 | 98.40 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/29/2025 3:59:53 PM EST | |||
| 350.00 | 107.50 | 110.00 | 108.75 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:53 PM EST |