Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $245.60 as of 7/25/2025 8:53:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 125.40 | 127.10 | 126.25 | % | 1.05 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 120.50 | 122.20 | 121.35 | % | 0.97 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 115.40 | 117.25 | 116.33 | % | 0.89 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 110.50 | 112.30 | 111.40 | % | 0.83 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 105.45 | 107.35 | 106.40 | % | 0.76 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 100.55 | 102.30 | 101.43 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 95.45 | 97.60 | 96.53 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 90.55 | 92.55 | 91.55 | % | 0.59 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 85.60 | 87.50 | 86.55 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 80.70 | 82.70 | 81.70 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 170.00 | 75.60 | 77.65 | 76.63 | % | 0.45 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 175.00 | 70.60 | 72.80 | 71.70 | % | 0.41 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 180.00 | 65.70 | 67.90 | 66.80 | % | 0.37 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 185.00 | 60.80 | 62.90 | 61.85 | % | 0.33 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 190.00 | 55.90 | 57.90 | 56.90 | 57.20 | % | 0.30 | 4 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 195.00 | 51.00 | 53.10 | 52.05 | % | 0.27 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 200.00 | 46.35 | 48.10 | 47.23 | 44.35 | +0.62 | +1.42% | 0.24 | 1 | 7 | 0.45 | 0.94 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 205.00 | 41.60 | 43.40 | 42.50 | 37.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | 0.92 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 210.00 | 37.50 | 38.45 | 37.98 | 37.29 | % | 0.18 | 36 | 0 | 0.37 | 0.89 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 215.00 | 32.65 | 35.20 | 33.93 | 32.60 | +2.81 | +9.44% | 0.16 | 3 | 15 | 0.37 | 0.88 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 220.00 | 28.15 | 29.40 | 28.78 | 28.26 | % | 0.13 | 7 | 0 | 0.33 | 0.85 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 225.00 | 23.95 | 25.10 | 24.53 | 23.42 | % | 0.11 | 8 | 0 | 0.32 | 0.81 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 230.00 | 20.30 | 21.10 | 20.70 | 19.57 | +1.72 | +9.64% | 0.09 | 5 | 15 | 0.32 | 0.77 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 235.00 | 16.45 | 18.15 | 17.30 | 17.27 | % | 0.07 | 6 | 0 | 0.32 | 0.71 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 240.00 | 13.30 | 14.00 | 13.65 | 11.60 | -0.04 | -0.35% | 0.06 | 1 | 7 | 0.30 | 0.63 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 245.00 | 10.35 | 12.00 | 11.18 | 10.95 | % | 0.05 | 116 | 0 | 0.31 | 0.55 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 250.00 | 8.15 | 8.80 | 8.48 | 8.45 | +1.93 | +29.61% | 0.03 | 11 | 1 | 0.30 | 0.47 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 255.00 | 5.35 | 7.00 | 6.18 | 6.75 | +1.51 | +28.82% | 0.02 | 4 | 4 | 0.30 | 0.39 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 260.00 | 3.50 | 6.55 | 5.03 | 4.70 | +0.68 | +16.92% | 0.02 | 31 | 3 | 0.30 | 0.32 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 265.00 | 2.95 | 3.90 | 3.43 | 3.75 | % | 0.01 | 34 | 0 | 0.29 | 0.25 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 270.00 | 2.46 | 2.90 | 2.68 | 2.69 | +0.50 | +22.84% | 0.01 | 33 | 2 | 0.30 | 0.20 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 275.00 | 1.43 | 2.06 | 1.75 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 280.00 | 0.99 | 1.68 | 1.34 | % | 0.00 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 285.00 | 0.78 | 1.34 | 1.06 | 1.03 | % | 0.00 | 1 | 0 | 0.31 | 0.09 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 290.00 | 0.45 | 1.05 | 0.75 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.51 | 0.26 | 0.37 | % | 0.00 | 1 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 175.00 | 0.00 | 0.57 | 0.29 | 0.45 | % | 0.00 | 1 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.35 | % | 0.00 | 101 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 185.00 | 0.00 | 0.86 | 0.43 | 0.32 | % | 0.00 | 30 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 190.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 195.00 | 0.20 | 2.62 | 1.41 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.84 | 0.42 | 0.72 | -0.11 | -13.26% | 0.00 | 1 | 4 | 0.42 | -0.06 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.28 | 0.64 | 1.20 | % | 0.00 | 2 | 0 | 0.41 | -0.08 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 210.00 | 1.10 | 1.44 | 1.27 | 1.15 | -0.47 | -29.02% | 0.01 | 40 | 1 | 0.36 | -0.11 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 215.00 | 1.50 | 1.88 | 1.69 | 1.49 | -0.52 | -25.88% | 0.01 | 23 | 4 | 0.35 | -0.12 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 220.00 | 1.87 | 2.41 | 2.14 | 2.12 | -0.47 | -18.15% | 0.01 | 10 | 7 | 0.33 | -0.15 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 225.00 | 2.43 | 3.00 | 2.72 | 2.76 | -0.88 | -24.18% | 0.01 | 27 | 15 | 0.32 | -0.19 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 230.00 | 3.65 | 4.05 | 3.85 | 3.87 | -1.15 | -22.91% | 0.02 | 41 | 11 | 0.31 | -0.23 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 235.00 | 5.00 | 5.35 | 5.18 | 5.20 | -1.42 | -21.45% | 0.02 | 49 | 9 | 0.31 | -0.29 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 240.00 | 5.15 | 7.10 | 6.13 | 6.74 | -1.96 | -22.53% | 0.03 | 15 | 12 | 0.30 | -0.37 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 245.00 | 8.60 | 9.40 | 9.00 | 8.76 | % | 0.04 | 25 | 0 | 0.29 | -0.45 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 250.00 | 11.20 | 12.35 | 11.78 | 11.30 | % | 0.05 | 13 | 0 | 0.30 | -0.53 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 255.00 | 14.15 | 15.35 | 14.75 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 260.00 | 17.65 | 18.80 | 18.23 | 22.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.68 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 265.00 | 21.30 | 22.75 | 22.03 | % | 0.08 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 270.00 | 25.35 | 26.80 | 26.08 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.09 | 7/25/2025 4:00:01 PM EST | |||
| 275.00 | 29.85 | 31.10 | 30.48 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 280.00 | 34.15 | 35.90 | 35.03 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 285.00 | 39.00 | 40.55 | 39.78 | % | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 290.00 | 43.75 | 45.40 | 44.58 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 295.00 | 48.55 | 50.45 | 49.50 | % | 0.17 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 300.00 | 53.55 | 55.45 | 54.50 | % | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 305.00 | 58.55 | 60.55 | 59.55 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 310.00 | 63.65 | 65.35 | 64.50 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST |