Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $230.87 as of 8/29/2025 9:16:13 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 | 105.85 | 106.85 | 106.35 | % | 0.85 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 100.70 | 101.90 | 101.30 | % | 0.78 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 95.80 | 96.65 | 96.23 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 90.80 | 92.20 | 91.50 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 85.75 | 88.20 | 86.98 | % | 0.60 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 80.85 | 83.20 | 82.03 | 81.43 | % | 0.55 | 2 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 155.00 | 75.85 | 76.90 | 76.38 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 70.90 | 71.95 | 71.43 | 72.28 | +1.48 | +2.09% | 0.45 | 1 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 65.80 | 66.75 | 66.28 | 64.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 60.35 | 61.85 | 61.10 | 73.33 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.30 | 0.98 | 0.00 | -0.02 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 55.50 | 56.95 | 56.23 | % | 0.32 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 51.15 | 51.80 | 51.48 | 51.88 | -1.77 | -3.30% | 0.29 | 1 | 10 | 0.44 | 0.97 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 45.55 | 47.10 | 46.33 | 57.07 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.36 | 0.96 | 0.00 | -0.05 | 8/8/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 40.65 | 42.20 | 41.43 | % | 0.22 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 36.35 | 37.40 | 36.88 | 44.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.40 | 0.93 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 31.90 | 32.95 | 32.43 | 32.40 | -4.80 | -12.91% | 0.16 | 3 | 7 | 0.38 | 0.91 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 205.00 | 27.10 | 27.75 | 27.43 | 33.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.36 | 0.88 | 0.01 | -0.09 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 21.85 | 23.25 | 22.55 | 30.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.32 | 0.85 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 215.00 | 18.45 | 19.40 | 18.93 | 19.93 | -5.57 | -21.85% | 0.09 | 1 | 19 | 0.35 | 0.80 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 14.55 | 15.00 | 14.78 | 16.60 | -3.25 | -16.38% | 0.07 | 1 | 42 | 0.32 | 0.73 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 225.00 | 11.10 | 11.45 | 11.28 | 11.35 | -6.05 | -34.77% | 0.05 | 104 | 158 | 0.31 | 0.64 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 8.20 | 8.40 | 8.30 | 8.35 | -5.04 | -37.64% | 0.04 | 31 | 279 | 0.30 | 0.54 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 235.00 | 5.75 | 5.95 | 5.85 | 5.89 | -4.01 | -40.51% | 0.02 | 141 | 196 | 0.30 | 0.44 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 3.90 | 4.05 | 3.98 | 4.09 | -3.46 | -45.83% | 0.02 | 90 | 559 | 0.29 | 0.34 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 245.00 | 2.52 | 2.62 | 2.57 | 2.60 | -2.45 | -48.52% | 0.01 | 112 | 1,466 | 0.29 | 0.25 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 1.57 | 1.65 | 1.61 | 1.63 | -1.77 | -52.06% | 0.01 | 95 | 432 | 0.29 | 0.18 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 255.00 | 0.96 | 1.04 | 1.00 | 1.05 | -1.20 | -53.34% | 0.00 | 38 | 1,672 | 0.29 | 0.12 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 0.60 | 0.66 | 0.63 | 0.66 | -0.80 | -54.80% | 0.00 | 34 | 259 | 0.29 | 0.08 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 265.00 | 0.38 | 0.43 | 0.41 | 0.49 | -0.54 | -52.43% | 0.00 | 47 | 103 | 0.30 | 0.06 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 270.00 | 0.25 | 0.29 | 0.27 | 0.30 | -0.44 | -59.46% | 0.00 | 4 | 45 | 0.31 | 0.04 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 275.00 | 0.18 | 0.21 | 0.20 | 0.24 | -0.33 | -57.90% | 0.00 | 2 | 126 | 0.32 | 0.03 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 280.00 | 0.13 | 0.16 | 0.15 | 0.23 | -0.18 | -43.91% | 0.00 | 7 | 22 | 0.33 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 285.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 3 | 18 | 0.35 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 290.00 | 0.07 | 0.10 | 0.09 | 0.12 | -0.12 | -50.00% | 0.00 | 6 | 27 | 0.36 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 295.00 | 0.01 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 300.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 606 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 310.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 315.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 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 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 0.01 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 0.01 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 0.14 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 0.19 | 0.23 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | -0.02 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 0.25 | 0.29 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | -0.02 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 0.32 | 0.37 | 0.35 | 0.33 | +0.05 | +17.86% | 0.00 | 7 | 28 | 0.49 | -0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 0.41 | 0.46 | 0.44 | 0.49 | +0.16 | +48.49% | 0.00 | 3 | 29 | 0.46 | -0.04 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 0.53 | 0.58 | 0.56 | 0.56 | +0.18 | +47.37% | 0.00 | 116 | 115 | 0.44 | -0.05 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 0.69 | 0.74 | 0.72 | 0.75 | +0.27 | +56.25% | 0.00 | 9 | 226 | 0.41 | -0.07 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 0.90 | 0.97 | 0.94 | 0.98 | +0.36 | +58.07% | 0.00 | 145 | 246 | 0.39 | -0.09 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 205.00 | 1.23 | 1.30 | 1.27 | 1.26 | +0.47 | +59.50% | 0.01 | 16 | 180 | 0.37 | -0.12 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 1.73 | 1.82 | 1.78 | 1.86 | +0.79 | +73.84% | 0.01 | 357 | 490 | 0.35 | -0.15 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 215.00 | 2.50 | 2.60 | 2.55 | 2.66 | +1.15 | +76.16% | 0.01 | 83 | 580 | 0.34 | -0.20 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 3.60 | 3.75 | 3.68 | 3.70 | +1.56 | +72.90% | 0.02 | 544 | 938 | 0.33 | -0.27 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 225.00 | 5.10 | 5.25 | 5.18 | 5.34 | +2.22 | +71.16% | 0.02 | 54 | 1,364 | 0.32 | -0.36 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 7.15 | 7.30 | 7.23 | 7.08 | +2.74 | +63.14% | 0.03 | 602 | 272 | 0.31 | -0.46 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 235.00 | 9.60 | 10.50 | 10.05 | 9.81 | +3.63 | +58.74% | 0.04 | 11,011 | 234 | 0.32 | -0.56 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 12.25 | 13.05 | 12.65 | 12.97 | +4.60 | +54.96% | 0.05 | 14 | 2,383 | 0.28 | -0.66 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 245.00 | 15.55 | 17.55 | 16.55 | 16.67 | +5.37 | +47.53% | 0.07 | 2 | 73 | 0.29 | -0.75 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 20.25 | 21.20 | 20.73 | 20.22 | +4.22 | +26.38% | 0.08 | 11 | 58 | 0.30 | -0.82 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 255.00 | 24.75 | 25.65 | 25.20 | 24.57 | +7.40 | +43.10% | 0.10 | 11 | 54 | 0.31 | -0.88 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 29.30 | 30.80 | 30.05 | 36.43 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.33 | -0.92 | 0.01 | -0.05 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 265.00 | 34.15 | 35.35 | 34.75 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 39.05 | 39.90 | 39.48 | 33.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | -0.96 | 0.00 | -0.03 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 275.00 | 43.60 | 45.15 | 44.38 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 280.00 | 48.90 | 50.15 | 49.53 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 285.00 | 53.90 | 54.85 | 54.38 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 290.00 | 58.90 | 59.55 | 59.23 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 295.00 | 63.55 | 64.80 | 64.18 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 68.85 | 69.85 | 69.35 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 305.00 | 73.45 | 74.60 | 74.03 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 310.00 | 78.05 | 79.55 | 78.80 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 83.40 | 84.70 | 84.05 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |