Free Trial
Invest Smarter with A.I. PowerGet 30 Days Free

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$294.05 -8.35 (-2.76%)
As of 02:42 PM 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
10/10/2025$235.00$0.059Put36731493
(+68)		97.78%
(+25.59%)		-0.00603716
10/10/2025$235.00$67.688Call3130 - 104
(+3)		97.78%
(+25.62%)		0.99424714
10/10/2025$237.50$0.065Put1731215
(-1)		95.13%
(+24.66%)		-0.0067368
10/10/2025$240.00$0.071Put1133521132
(+114)		92.51%
(+23.77%)		-0.0075429
10/10/2025$240.00$62.704Call44284397
(+2)		97.93%
(+29.21%)		0.99274535
10/10/2025$242.50$0.079Put2413575
(+6)		89.92%
(+22.94%)		-0.00847114
10/10/2025$242.50$60.214Call4 - - 14
(+0)		89.92%
(+22.94%)		0.9918151
10/10/2025$245.00$0.088Put1141065988
(+46)		87.36%
(+22.14%)		-0.00955524
10/10/2025$245.00$57.724Call4 - 2370
(+0)		87.36%
(+22.14%)		0.9907322
10/10/2025$247.50$0.098Put2224345
(+0)		84.83%
(+21.38%)		-0.01082112
10/10/2025$247.50$55.236Call3 - 39
(+2)		84.83%
(+21.38%)		0.9894682
10/10/2025$250.00$0.110Put14931662025
(-25)		81.22%
(+19.57%)		-0.01230444
10/10/2025$250.00$52.750Call15341366
(-17)		82.33%
(+20.68%)		0.9879878
10/10/2025$252.50$0.123Put2722 - 2828
(+5)		79.86%
(+20.02%)		-0.0140486
10/10/2025$252.50$50.266Call3 - - 23
(+2)		86.40%
(+26.57%)		0.9862442
10/10/2025$255.00$0.140Put15019532277
(-8)		77.41%
(+19.40%)		-0.01611553
10/10/2025$255.00$47.784Call1111268
(-1)		77.41%
(+19.40%)		0.9841818
10/10/2025$257.50$0.159Put330126157533
(-3)		74.99%
(+18.81%)		-0.01857131
10/10/2025$257.50$45.305Call21 - 18183
(+159)		74.99%
(+18.81%)		0.98172910
10/10/2025$260.00$0.182Put1,7201,18828017143
(+10)		72.60%
(+18.23%)		-0.0215146
10/10/2025$260.00$42.829Call2711634
(-2)		72.60%
(+18.23%)		0.97880415
10/10/2025$262.50$0.209Put1,2162121424
(+11)		70.24%
(+17.63%)		-0.02502818
10/10/2025$262.50$40.358Call24 - 1205
(+20)		70.24%
(+17.65%)		0.97528511
10/10/2025$265.00$0.242Put4121566876
(+207)		67.92%
(+17.07%)		-0.02929787
10/10/2025$265.00$37.893Call2381369
(-6)		67.92%
(+17.07%)		0.97102510
10/10/2025$267.50$0.282Put35128361473
(+337)		65.65%
(+16.46%)		-0.03450630
10/10/2025$267.50$35.435Call11 - 62
(+0)		65.65%
(+16.46%)		0.9658281
10/10/2025$270.00$0.332Put8962142314419
(+986)		63.44%
(+15.84%)		-0.040939121
10/10/2025$270.00$32.987Call2563785
(+15)		63.44%
(+15.84%)		0.95941620
10/10/2025$272.50$0.395Put202437851
(+207)		61.30%
(+15.21%)		-0.04893350
10/10/2025$272.50$30.552Call6 - 2293
(-94)		61.30%
(+15.21%)		0.9514426
10/10/2025$275.00$0.476Put658128811254
(+260)		59.88%
(+15.10%)		-0.058998106
10/10/2025$275.00$28.134Call602851007
(+48)		59.27%
(+14.58%)		0.94141829
10/10/2025$277.50$0.581Put981727862
(+170)		57.37%
(+13.97%)		-0.07171837
10/10/2025$277.50$25.741Call44 - 232284
(+1281)		57.37%
(+13.97%)		0.92874617
10/10/2025$280.00$0.719Put1,7302331351364
(+251)		55.63%
(+13.40%)		-0.087878189
10/10/2025$280.00$23.380Call28546141049
(-17)		55.63%
(+13.40%)		0.91265243
10/10/2025$282.50$0.901Put1,8351762193055
(+558)		54.06%
(+12.89%)		-0.108373116
10/10/2025$282.50$21.063Call58511989
(-41)		54.06%
(+12.89%)		0.89226930
10/10/2025$285.00$1.141Put1,113321446850
(+469)		52.41%
(+12.17%)		-0.134137242
10/10/2025$285.00$18.805Call1151261293
(-20)		52.69%
(+12.45%)		0.86664345
10/10/2025$287.50$1.459Put5512131101082
(+615)		51.53%
(+12.08%)		-0.16606991
10/10/2025$287.50$16.623Call2402546653
(-78)		53.44%
(+14.00%)		0.83487960
10/10/2025$290.00$1.875Put9883922411978
(+1604)		50.29%
(+11.48%)		-0.204888294
10/10/2025$290.00$14.539Call493169551685
(-25)		50.58%
(+11.77%)		0.796321153
10/10/2025$292.50$2.410Put479153169887
(+855)		49.84%
(+11.50%)		-0.250829136
10/10/2025$292.50$12.573Call39416571782
(-1)		49.84%
(+11.50%)		0.750727120
10/10/2025$295.00$3.088Put966321350168
(+129)		49.49%
(+11.42%)		-0.303524291
10/10/2025$295.00$10.749Call8101761451634
(+385)		49.31%
(+11.24%)		0.698452176
10/10/2025$297.50$3.927Put1,89437714716
(+15)		49.00%
(+11.01%)		-0.361915185
10/10/2025$297.50$9.085Call476106992043
(+1168)		49.00%
(+11.33%)		0.640545126
10/10/2025$300.00$4.942Put1,79589747969
(+40)		49.05%
(+10.97%)		-0.424276366
10/10/2025$300.00$7.595Call4,3389031,0672142
(+296)		49.68%
(+11.38%)		0.578717740
10/10/2025$302.50$6.141Put1,09444639818
(+7)		49.11%
(+10.79%)		-0.488412293
10/10/2025$302.50$6.288Call2,3821662881538
(+732)		48.94%
(+10.63%)		0.51513548
10/10/2025$305.00$7.522Put1,04957334852
(+0)		49.18%
(+10.51%)		-0.551986251
10/10/2025$305.00$5.163Call2,8671,4297191878
(+390)		49.18%
(+10.05%)		0.452092678
10/10/2025$307.50$9.077Put97385220
(+20)		49.56%
(+10.45%)		-0.61289142
10/10/2025$307.50$4.210Call1,957614428320
(+259)		49.76%
(+10.64%)		0.391701529
10/10/2025$310.00$10.791Put103444463
(+0)		50.08%
(+10.45%)		-0.66948837
10/10/2025$310.00$3.415Call2,6851,0351,0271279
(+848)		49.71%
(+10.08%)		0.335581619
10/10/2025$312.50$12.646Put44 - 4
(+4)		50.69%
(+10.50%)		-0.7207183
10/10/2025$312.50$2.758Call1,182462576251
(+185)		51.17%
(+10.98%)		0.284761252
10/10/2025$315.00$14.620Put8530
(+0)		51.38%
(+10.59%)		-0.7661016
10/10/2025$315.00$2.221Call1,763870437478
(+165)		51.71%
(+11.33%)		0.239704314
10/10/2025$317.50$16.694Put1 - - 0
(+0)		52.12%
(+10.72%)		-0.8056161
10/10/2025$317.50$1.785Call342116137140
(+100)		52.12%
(+10.72%)		0.200435111
10/10/2025$320.00$18.851Put73363515
(+15)		52.90%
(+10.86%)		-0.839579
10/10/2025$320.00$1.432Call1,625592415895
(+641)		52.90%
(+10.99%)		0.16668375
10/10/2025$325.00$0.918Call6422242941318
(+11)		54.52%
(+11.20%)		0.113801248
10/10/2025$330.00$0.588Call934385233539
(+61)		56.20%
(+11.55%)		0.076854248
10/10/2025$335.00$32.867Put11530
(+0)		57.93%
(+11.89%)		-0.9551919
10/10/2025$335.00$0.379Call46411587127
(+23)		57.93%
(+11.89%)		0.051672148
10/10/2025$340.00$37.755Put1631310
(+0)		59.69%
(+12.19%)		-0.9724349
10/10/2025$340.00$0.246Call40517171555
(+53)		59.69%
(+12.19%)		0.034763100
10/10/2025$345.00$0.161Call2382013656
(+55)		61.47%
(+12.42%)		0.02347267
10/10/2025$350.00$0.107Call56818033783
(+21)		63.23%
(+12.55%)		0.01592695
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 10/7/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
U.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...
Crypto 101 Media | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel