Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $241.44 as of 8/13/2025 8:07:31 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 | 115.05 | 119.00 | 117.03 | % | 0.94 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 130.00 | 110.00 | 113.95 | 111.98 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 106.00 | 109.05 | 107.53 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 101.45 | 104.30 | 102.88 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 95.85 | 99.20 | 97.53 | % | 0.67 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 90.85 | 94.15 | 92.50 | % | 0.62 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 86.60 | 89.20 | 87.90 | % | 0.57 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 80.30 | 84.20 | 82.25 | % | 0.51 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 75.45 | 78.00 | 76.73 | % | 0.47 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 70.60 | 73.15 | 71.88 | 73.33 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.03 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 67.20 | 68.05 | 67.63 | % | 0.39 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 61.50 | 63.45 | 62.48 | 62.00 | % | 0.35 | 10 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 185.00 | 57.40 | 58.25 | 57.83 | 57.07 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.46 | 0.96 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 52.55 | 53.55 | 53.05 | % | 0.28 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 195.00 | 47.65 | 48.65 | 48.15 | % | 0.25 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 200.00 | 41.95 | 43.70 | 42.83 | 43.84 | % | 0.21 | 2 | 0 | 0.40 | 0.92 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 205.00 | 38.15 | 39.10 | 38.63 | 43.88 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.38 | 0.90 | 0.01 | -0.08 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 33.75 | 34.35 | 34.05 | % | 0.16 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 215.00 | 29.15 | 30.55 | 29.85 | 29.85 | +0.72 | +2.48% | 0.14 | 1 | 12 | 0.34 | 0.85 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 25.10 | 25.65 | 25.38 | 24.95 | % | 0.12 | 1 | 0 | 0.34 | 0.82 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 225.00 | 21.20 | 21.85 | 21.53 | 21.00 | -1.36 | -6.09% | 0.10 | 5 | 4 | 0.34 | 0.77 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 17.50 | 18.45 | 17.98 | 17.37 | -2.28 | -11.61% | 0.08 | 2 | 5 | 0.33 | 0.71 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 235.00 | 14.15 | 14.55 | 14.35 | 16.91 | +1.28 | +8.19% | 0.06 | 3 | 9 | 0.31 | 0.63 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 11.30 | 11.65 | 11.48 | 11.49 | -1.11 | -8.81% | 0.05 | 20 | 6 | 0.31 | 0.56 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 245.00 | 8.75 | 9.10 | 8.93 | 8.97 | -0.95 | -9.58% | 0.04 | 37 | 38 | 0.30 | 0.48 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 6.70 | 7.00 | 6.85 | 7.05 | -0.70 | -9.04% | 0.03 | 30 | 82 | 0.30 | 0.40 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 255.00 | 5.00 | 5.30 | 5.15 | 5.14 | -0.66 | -11.38% | 0.02 | 33 | 43 | 0.30 | 0.33 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 3.60 | 3.95 | 3.78 | 3.82 | -0.93 | -19.58% | 0.01 | 4 | 31 | 0.30 | 0.27 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 265.00 | 2.66 | 2.92 | 2.79 | 2.79 | -0.45 | -13.89% | 0.01 | 14 | 15 | 0.30 | 0.21 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 1.95 | 2.16 | 2.06 | 2.11 | -0.31 | -12.81% | 0.01 | 4 | 24 | 0.30 | 0.17 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 275.00 | 1.40 | 1.60 | 1.50 | 1.53 | -0.22 | -12.58% | 0.01 | 4 | 48 | 0.30 | 0.13 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 1.01 | 1.21 | 1.11 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.10 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 285.00 | 0.72 | 0.94 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.31 | 0.07 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 0.53 | 0.74 | 0.64 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | 0.06 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 295.00 | 0.40 | 0.59 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 300.00 | 0.30 | 0.49 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.33 | 0.03 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 305.00 | 0.23 | 0.41 | 0.32 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.17 | 0.35 | 0.26 | 0.31 | -0.07 | -18.43% | 0.00 | 6 | 20 | 0.35 | 0.02 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 315.00 | 0.13 | 0.30 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 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 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.03 | 0.21 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 0.05 | 0.22 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 0.07 | 0.25 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 0.10 | 0.27 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 0.13 | 0.30 | 0.22 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 0.16 | 0.34 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 0.21 | 0.38 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 0.27 | 0.44 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.03 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 0.34 | 0.52 | 0.43 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 4 | 0.47 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 0.43 | 0.61 | 0.52 | 0.44 | -0.06 | -12.00% | 0.00 | 1 | 8 | 0.44 | -0.04 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 0.55 | 0.74 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.05 | 0.00 | -0.06 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 0.71 | 0.91 | 0.81 | 0.56 | -0.12 | -17.65% | 0.00 | 1 | 99 | 0.41 | -0.06 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 0.98 | 1.09 | 1.04 | 1.00 | +0.20 | +25.00% | 0.01 | 9 | 70 | 0.39 | -0.08 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 205.00 | 1.24 | 1.45 | 1.35 | 1.31 | +0.25 | +23.59% | 0.01 | 5 | 38 | 0.38 | -0.10 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 1.69 | 1.90 | 1.80 | 1.66 | +0.19 | +12.93% | 0.01 | 12 | 241 | 0.36 | -0.12 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 215.00 | 2.26 | 2.47 | 2.37 | 2.33 | +0.30 | +14.78% | 0.01 | 19 | 263 | 0.35 | -0.15 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 3.00 | 3.25 | 3.13 | 3.05 | +0.34 | +12.55% | 0.01 | 21 | 44 | 0.34 | -0.18 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 4.05 | 4.20 | 4.13 | 4.11 | +0.44 | +11.99% | 0.02 | 42 | 50 | 0.33 | -0.23 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 5.35 | 5.55 | 5.45 | 5.52 | +0.61 | +12.43% | 0.02 | 30 | 88 | 0.32 | -0.29 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 235.00 | 6.90 | 7.30 | 7.10 | 7.27 | +0.77 | +11.85% | 0.03 | 5 | 50 | 0.31 | -0.37 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 8.95 | 9.35 | 9.15 | 9.10 | +0.73 | +8.73% | 0.04 | 1,031 | 37 | 0.31 | -0.44 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 245.00 | 11.45 | 11.90 | 11.68 | 11.51 | +0.99 | +9.42% | 0.05 | 18 | 43 | 0.30 | -0.52 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 14.40 | 14.80 | 14.60 | 13.97 | +0.75 | +5.68% | 0.06 | 10 | 42 | 0.30 | -0.60 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 255.00 | 17.70 | 18.10 | 17.90 | 17.17 | -0.28 | -1.61% | 0.07 | 10 | 44 | 0.30 | -0.67 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 20.45 | 21.95 | 21.20 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.73 | 0.01 | -0.10 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 265.00 | 25.20 | 26.65 | 25.93 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 270.00 | 29.15 | 30.20 | 29.68 | 27.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.28 | -0.83 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 275.00 | 33.55 | 35.55 | 34.55 | % | 0.13 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 38.60 | 39.35 | 38.98 | % | 0.14 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 285.00 | 42.65 | 44.20 | 43.43 | % | 0.15 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 47.75 | 50.75 | 49.25 | % | 0.17 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 295.00 | 52.10 | 55.65 | 53.88 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 57.05 | 60.65 | 58.85 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 305.00 | 62.00 | 65.60 | 63.80 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 67.50 | 70.60 | 69.05 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 315.00 | 72.90 | 75.05 | 73.98 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST |