Free Trial
→ The #1 AI Energy Stock (From Weiss Ratings) (Ad) Free TSM Stock Alerts

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$227.11 +0.62 (+0.28%)
As of 10:18 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

TSM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$182.50$0.011Put5 - 5376
(+346)		86.97%
(+16.39%)		-0.00224
7/3/2025$185.00$0.012Put12230672521
(+98)		82.85%
(+15.46%)		-0.00254524
7/3/2025$187.50$0.014Put21 - 1249
(+10)		78.70%
(+14.47%)		-0.00294814
7/3/2025$190.00$0.015Put14312933009
(+21)		74.54%
(+13.46%)		-0.00342552
7/3/2025$190.00$36.971Call6 - - 2641
(-3)		74.57%
(+13.49%)		0.9966741
7/3/2025$192.50$0.017Put2117140
(+102)		70.36%
(+12.45%)		-0.0039988
7/3/2025$195.00$0.019Put22 - 161945
(-1)		66.18%
(+11.39%)		-0.0047018
7/3/2025$195.00$31.979Call13 - 1118
(+0)		66.21%
(+11.42%)		0.9954024
7/3/2025$200.00$0.025Put798223450
(-241)		57.87%
(+9.43%)		-0.00673748
7/3/2025$200.00$26.989Call28321267
(-10)		57.90%
(+9.46%)		0.99337414
7/3/2025$202.50$0.029Put976016310
(+14)		53.79%
(+8.45%)		-0.0082924
7/3/2025$202.50$24.495Call2 - - 12
(+0)		53.82%
(+8.48%)		0.9918282
7/3/2025$205.00$0.035Put6510441381
(+4)		49.78%
(+7.48%)		-0.01049132
7/3/2025$205.00$22.002Call4 - 1265
(+4)		49.81%
(+7.51%)		0.9896414
7/3/2025$207.50$0.043Put923257691963
(-23)		45.90%
(+6.52%)		-0.01376856
7/3/2025$207.50$19.513Call21 - 65
(+3)		45.93%
(+6.55%)		0.9863882
7/3/2025$210.00$0.057Put925514793230
(-21)		42.18%
(+6.16%)		-0.01894298
7/3/2025$210.00$17.028Call43111633
(-30)		42.21%
(+5.52%)		0.98125510
7/3/2025$212.50$0.081Put20074511129
(+2)		38.71%
(+4.52%)		-0.02764860
7/3/2025$212.50$14.554Call65 - 521
(-1)		38.73%
(+4.54%)		0.9726352
7/3/2025$215.00$0.124Put1,6715229673220
(+324)		35.46%
(+3.39%)		-0.043185226
7/3/2025$215.00$12.099Call35159863
(+94)		35.61%
(+3.50%)		0.95712818
7/3/2025$217.50$0.214Put38981301129
(+464)		32.66%
(+2.34%)		-0.073005117
7/3/2025$217.50$9.690Call34 - 21658
(-19)		33.03%
(+2.68%)		0.92758611
7/3/2025$220.00$0.407Put3,3425366022610
(+2047)		31.16%
(+2.00%)		-0.1300261,620
7/3/2025$220.00$7.384Call17537736815
(+285)		31.19%
(+2.28%)		0.87126947
7/3/2025$222.50$0.805Put1,7978734981526
(+668)		30.24%
(+2.46%)		-0.228478283
7/3/2025$222.50$5.279Call341108112362
(-13)		30.11%
(+2.30%)		0.77424781
7/3/2025$225.00$1.526Put1,7686464151012
(+575)		30.02%
(+2.77%)		-0.370118527
7/3/2025$225.00$3.492Call1,0714683791062
(+178)		29.52%
(+2.29%)		0.635001291
7/3/2025$227.50$2.647Put5002122132739
(+2706)		29.12%
(+2.86%)		-0.537543131
7/3/2025$227.50$2.098Call1,0024473345076
(+2004)		29.14%
(+2.88%)		0.470599409
7/3/2025$230.00$4.189Put441324130
(+88)		28.60%
(+2.73%)		-0.70275923
7/3/2025$230.00$1.119Call1,5964945921951
(+513)		28.69%
(+2.10%)		0.307994534
7/3/2025$232.50$6.126Put63 - 84
(+1)		28.29%
(+2.56%)		-0.8368084
7/3/2025$232.50$0.527Call1,3492136831919
(+296)		28.45%
(+2.08%)		0.17524229
7/3/2025$235.00$8.357Put11 - 2
(+1)		28.50%
(+2.63%)		-0.9233141
7/3/2025$235.00$0.230Call1,3083283572258
(+810)		28.50%
(+1.99%)		0.08914168
7/3/2025$237.50$10.754Put1 - - 10
(+10)		29.37%
(+3.16%)		-0.9687821
7/3/2025$237.50$0.101Call35416658222
(+93)		29.38%
(+3.18%)		0.04346780
The mainstream media is wrong about AI — again (Ad)

The mainstream media got it wrong … yet again. AI has recently turned the tech world on its head. And the media jumped to hasty conclusions. But as usual, there's one huge thing they missed.

Click here to learn what everyone else missed.
7/3/2025$240.00$0.048Call5872423141447
(+1272)		30.78%
(+4.06%)		0.02200369
7/3/2025$242.50$0.025Call2442919841
(+40)		32.48%
(+5.08%)		0.01175442
7/3/2025$245.00$0.014Call1588150657
(+33)		34.31%
(+6.00%)		0.0065913
7/3/2025$247.50$0.008Call41103153
(+50)		36.17%
(+6.76%)		0.0038437
7/3/2025$250.00$0.005Call1265111
(+29)		38.03%
(+7.34%)		0.0023165
7/3/2025$265.00$0.000Call22 - 22
(+0)		48.56%
(+9.22%)		0.0001822
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:TSM) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in January
Free summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...
Crypto 101 Media | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
A grave, grave error.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Gold prediction: $5,000/oz. or higher is coming
The perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...
Stansberry Research | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Post-Halving = Profit Season (Here’s How to Win It)
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored