Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$295.37 -4.47 (-1.49%)
Closing price 10/17/2025 03:59 PM Eastern
Extended Trading
$296.28 +0.91 (+0.31%)
As of 10/17/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TSM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$240.00$0.187Put588240481068
(+242)
73.09%
(+5.11%)
-0.01740534
10/24/2025$240.00$56.086Call1423225
(+4)
73.05%
(+5.08%)
0.98283510
10/24/2025$245.00$0.229Put2,0922,03040858
(+15)
68.91%
(+3.71%)
-0.02193397
10/24/2025$250.00$0.282Put591206230924
(-127)
64.75%
(+2.12%)
-0.027789107
10/24/2025$250.00$46.189Call157 - 235
(-10)
64.75%
(+2.12%)
0.9725168
10/24/2025$255.00$0.351Put1,2189771151122
(-2)
60.08%
(-0.17%)
-0.03558685
10/24/2025$255.00$41.262Call27 - 5180
(+1)
64.30%
(+4.05%)
0.9647558
10/24/2025$260.00$0.444Put6701923651255
(+32)
55.45%
(-2.55%)
-0.04628794
10/24/2025$260.00$36.360Call18122432
(+9)
56.54%
(-1.46%)
0.9548
10/24/2025$265.00$0.584Put1,0384592021127
(+61)
51.83%
(-4.10%)
-0.062047137
10/24/2025$265.00$31.504Call10 - 5300
(+19)
52.75%
(-3.14%)
0.9382664
10/24/2025$270.00$0.812Put1,3731613191141
(+313)
49.42%
(-4.47%)
-0.086437141
10/24/2025$270.00$26.734Call32123667
(+58)
49.42%
(-4.47%)
0.91419224
10/24/2025$272.50$0.976Put2715621615
(+391)
48.17%
(-4.78%)
-0.10315259
10/24/2025$272.50$24.399Call16 - 1559
(+1)
47.99%
(-4.97%)
0.8975722
10/24/2025$275.00$1.187Put41315692759
(+26)
46.80%
(-5.25%)
-0.123616138
10/24/2025$275.00$22.114Call43 - 15230
(-7)
46.71%
(-5.34%)
0.8769921
10/24/2025$277.50$1.464Put2,8932,296341432
(+14)
45.72%
(-5.46%)
-0.14924395
10/24/2025$277.50$19.918Call162247
(+3)
45.61%
(-5.57%)
0.8521559
10/24/2025$280.00$1.813Put9682091321880
(+239)
44.82%
(-5.55%)
-0.179772265
10/24/2025$280.00$17.767Call5916141849
(-224)
45.23%
(-5.92%)
0.82192225
10/24/2025$282.50$2.245Put626188113443
(+117)
44.40%
(-5.20%)
-0.215122158
10/24/2025$282.50$15.678Call27135130
(-2)
43.81%
(-5.78%)
0.78573819
10/24/2025$285.00$2.800Put1,417620239744
(+222)
43.68%
(-5.20%)
-0.257488252
10/24/2025$285.00$13.722Call18338581091
(-12)
43.11%
(-5.77%)
0.74445934
10/24/2025$287.50$3.464Put4542221221223
(+1047)
42.58%
(-5.64%)
-0.304399108
10/24/2025$287.50$11.908Call43117150
(-6)
42.60%
(-5.61%)
0.69856423
10/24/2025$290.00$4.260Put1,3005113191462
(+498)
41.95%
(-5.67%)
-0.356068349
10/24/2025$290.00$10.176Call446225462333
(+13)
41.97%
(-5.65%)
0.64672576
10/24/2025$292.50$5.197Put1935826811
(+335)
41.46%
(-5.62%)
-0.41164897
10/24/2025$292.50$8.608Call2908146179
(-108)
42.88%
(-4.20%)
0.59169944
10/24/2025$295.00$6.282Put1,4365073381058
(+583)
41.02%
(-5.60%)
-0.469999254
10/24/2025$295.00$7.186Call2,3631652762024
(-73)
41.02%
(-5.60%)
0.533948170
10/24/2025$297.50$7.520Put1,358687508548
(+68)
41.56%
(-5.10%)
-0.529833178
10/24/2025$297.50$5.932Call1,420491782609
(+109)
41.36%
(-5.02%)
0.475536348
10/24/2025$300.00$8.913Put1,804647352981
(+390)
40.22%
(-5.67%)
-0.589761218
10/24/2025$300.00$4.813Call4,1586331,5003738
(+1433)
40.73%
(-5.28%)
0.416262820
10/24/2025$302.50$10.463Put47668921602
(+1312)
39.90%
(-5.75%)
-0.64822475
10/24/2025$302.50$3.856Call3,6747867721410
(+480)
42.11%
(-3.59%)
0.358828507
10/24/2025$305.00$12.169Put362149116924
(-1)
39.66%
(-5.82%)
-0.70356594
10/24/2025$305.00$3.046Call2,9208259113143
(+468)
40.40%
(-5.33%)
0.304078707
10/24/2025$307.50$14.027Put988310518
(+342)
39.57%
(-5.83%)
-0.7541421
10/24/2025$307.50$2.373Call1,0981682611203
(+34)
39.57%
(-5.83%)
0.253033224
10/24/2025$310.00$16.023Put2635171365
(+217)
39.66%
(-5.75%)
-0.79861923
10/24/2025$310.00$1.852Call4,1869251,1592865
(+632)
40.05%
(-5.29%)
0.209066619
10/24/2025$312.50$18.137Put21046164217
(+142)
39.96%
(-5.55%)
-0.83633410
10/24/2025$312.50$1.451Call407136141802
(+100)
40.57%
(-5.26%)
0.171713150
10/24/2025$315.00$20.347Put4 - - 92
(+10)
40.46%
(-5.25%)
-0.867374
10/24/2025$315.00$1.146Call1,9115362971542
(+233)
40.46%
(-5.25%)
0.140897354
10/24/2025$317.50$0.917Call4673641352
(+9)
41.15%
(-4.84%)
0.11602490
10/24/2025$320.00$24.976Put363 - 52
(-7)
42.01%
(-4.36%)
-0.9120238
10/24/2025$320.00$0.748Call1,9334635881686
(+410)
42.53%
(-3.73%)
0.096606441
10/24/2025$325.00$29.772Put20 - - 15
(+2)
44.14%
(-3.25%)
-0.9396982
10/24/2025$325.00$0.516Call7261063221666
(+163)
44.14%
(-3.25%)
0.068096212
10/24/2025$330.00$0.381Call7972153521176
(-262)
47.64%
(-0.84%)
0.050348243
10/24/2025$335.00$0.293Call1,0805183505947
(+3136)
49.25%
(-0.88%)
0.038276173
10/24/2025$340.00$44.532Put15 - - 23
(+10)
51.93%
(+0.24%)
-0.9758752
10/24/2025$340.00$0.232Call5331003971041
(+415)
51.93%
(+0.24%)
0.02996565
10/24/2025$345.00$0.188Call1081461696
(+391)
54.57%
(+1.29%)
0.0239141
10/24/2025$350.00$0.155Call320242282090
(+469)
57.16%
(+2.28%)
0.01935994
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:TSM) was last updated on 10/19/2025 by MarketBeat.com Staff
From Our Partners