Free Trial
→ Reagan’s former tech advisor sharing bombshell announcement (From Banyan Hill Publishing) (Ad)tc pixel Free TSM Stock Alerts

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$262.11 +0.73 (+0.28%)
Closing price 03:59 PM Eastern
Extended Trading
$263.00 +0.89 (+0.34%)
As of 07:06 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.
Compare

TSM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$210.00$0.058Put1117718172
(-42)		85.91%
(+22.80%)		-0.00768923
9/19/2025$210.00$50.815Call23,6937,0229,3622694
(-22)		85.91%
(+22.83%)		0.99991439
9/19/2025$212.50$0.063Put43172484
(+4)		82.56%
(+21.67%)		-0.00862210
9/19/2025$212.50$48.315Call22 - 2
(+0)		82.56%
(+21.65%)		0.999862
9/19/2025$215.00$0.069Put8557221342
(+115)		79.22%
(+20.50%)		-0.00970324
9/19/2025$215.00$45.815Call78255028
(+0)		79.22%
(+20.47%)		0.9997973
9/19/2025$217.50$0.076Put1232390383
(+6)		75.89%
(+19.29%)		-0.01096222
9/19/2025$217.50$43.316Call385250135134
(+0)		75.89%
(+19.31%)		0.9997232
9/19/2025$220.00$0.084Put43012217210294
(-42)		72.56%
(+18.06%)		-0.012436111
9/19/2025$220.00$40.816Call125,78267,21116,80613843
(-11)		72.56%
(+18.03%)		0.99963753
9/19/2025$222.50$0.093Put24417200552
(+105)		69.24%
(+16.84%)		-0.01417958
9/19/2025$222.50$38.316Call116115 - 41
(-41)		69.24%
(+16.81%)		0.9993783
9/19/2025$225.00$0.103Put341891453812
(-48)		65.91%
(+15.63%)		-0.01625369
9/19/2025$225.00$35.816Call7,0104,093961635
(+0)		65.91%
(+15.65%)		0.99896339
9/19/2025$227.50$0.115Put21547165712
(+3)		62.58%
(+14.43%)		-0.01875168
9/19/2025$227.50$33.317Call401275120123
(-61)		62.58%
(+14.40%)		0.9984553
9/19/2025$230.00$0.129Put1,6421,521675875
(+72)		60.13%
(+14.12%)		-0.021808376
9/19/2025$230.00$30.817Call35,9082,4151,2633845
(-108)		59.26%
(+13.28%)		0.99782270
9/19/2025$232.50$0.146Put11015261798
(+5)		55.97%
(+12.10%)		-0.02562517
9/19/2025$232.50$28.319Call1,4406934332
(-18)		55.97%
(+12.12%)		0.99671810
9/19/2025$235.00$0.168Put234361573633
(+190)		52.73%
(+10.94%)		-0.03055958
9/19/2025$235.00$25.822Call12,0391,4477,6941558
(-63)		52.73%
(+10.99%)		0.994447
9/19/2025$237.50$0.198Put181237575
(+19)		49.59%
(+9.90%)		-0.03714233
9/19/2025$237.50$23.327Call616353232209
(-60)		49.59%
(+9.90%)		0.99113122
9/19/2025$240.00$0.241Put65639716432483
(-144)		46.50%
(+8.69%)		-0.04635145
9/19/2025$240.00$20.838Call126,74616,24751,8849622
(-504)		46.62%
(+8.86%)		0.98496299
9/19/2025$242.50$0.304Put21810316812
(+6)		43.90%
(+8.10%)		-0.05960962
9/19/2025$242.50$18.360Call7,664163,0003073
(-7)		43.90%
(+7.91%)		0.97338512
9/19/2025$245.00$0.402Put490196552609
(+977)		41.47%
(+7.08%)		-0.079087159
9/19/2025$245.00$15.911Call4,092273214424
(+79)		41.47%
(+7.08%)		0.95242759
9/19/2025$247.50$0.555Put4951221661139
(+611)		39.38%
(+6.35%)		-0.107762119
9/19/2025$247.50$13.515Call31122198
(-30)		39.38%
(+6.35%)		0.91780121
9/19/2025$250.00$0.792Put2,2105938873853
(+680)		37.71%
(+5.54%)		-0.149215610
9/19/2025$250.00$11.215Call243533713926
(-102)		37.61%
(+5.81%)		0.86684790
9/19/2025$252.50$1.155Put759406921482
(+1047)		36.18%
(+5.10%)		-0.206952174
9/19/2025$252.50$9.058Call311238244549
(-50)		35.80%
(+4.95%)		0.801303109
9/19/2025$255.00$1.693Put6902072451114
(+70)		35.05%
(+4.83%)		-0.283153251
9/19/2025$255.00$7.087Call7413294148
(+1805)		35.05%
(+4.96%)		0.72236138
9/19/2025$257.50$2.467Put638190224506
(+156)		34.24%
(+4.66%)		-0.377299203
9/19/2025$257.50$5.348Call62151563598
(+69)		34.24%
(+4.65%)		0.62966595
9/19/2025$260.00$3.521Put946207201834
(+77)		33.75%
(+4.46%)		-0.483657244
9/19/2025$260.00$3.887Call1,8383905949233
(-171)		33.75%
(+4.46%)		0.525504480
9/19/2025$262.50$4.888Put1818734549
(+61)		33.61%
(+4.43%)		-0.59304866
9/19/2025$262.50$2.731Call1,504524539974
(+137)		33.67%
(+4.40%)		0.418601507
9/19/2025$265.00$6.553Put816216148
(+54)		33.84%
(+4.61%)		-0.69421216
9/19/2025$265.00$1.870Call1,8345624524974
(+203)		33.71%
(+4.45%)		0.319492596
9/19/2025$267.50$8.480Put2010870
(+46)		34.40%
(+4.99%)		-0.7792714
9/19/2025$267.50$1.262Call8295421301871
(+39)		34.42%
(+5.02%)		0.235632180
9/19/2025$270.00$10.600Put3713211
(+1)		35.25%
(+5.50%)		-0.84538814
9/19/2025$270.00$0.853Call1,6423048433611
(-1364)		35.23%
(+5.49%)		0.170768424
9/19/2025$272.50$12.859Put44 - 0
(+0)		36.35%
(+6.10%)		-0.894191
9/19/2025$272.50$0.582Call343168452834
(+891)		36.16%
(+6.15%)		0.12268117
9/19/2025$275.00$15.212Put6 - - 31
(+0)		37.67%
(+4.01%)		-0.9291114
9/19/2025$275.00$0.405Call20974351285
(+90)		37.24%
(+6.25%)		0.08853192
9/19/2025$277.50$0.290Call16372551521
(+12)		39.15%
(+7.16%)		0.06477443
9/19/2025$280.00$20.075Put4 - - 56
(+0)		40.83%
(+7.67%)		-0.9695433
9/19/2025$280.00$0.214Call416154385223
(-48)		40.82%
(+7.62%)		0.048358107
9/19/2025$282.50$22.546Put11 - 3
(+0)		42.63%
(+8.05%)		-0.9803241
9/19/2025$282.50$0.163Call832734271
(+2)		42.62%
(+8.05%)		0.03696727
9/19/2025$285.00$25.031Put21 - 4
(+3)		44.54%
(+8.46%)		-0.9869482
9/19/2025$285.00$0.129Call145211131364
(+2)		44.54%
(+8.47%)		0.02896657
9/19/2025$287.50$0.104Call321814126
(+20)		46.54%
(+8.93%)		0.02323313
9/19/2025$290.00$0.087Call19781781126
(+66)		48.59%
(+9.41%)		0.0190321
9/19/2025$300.00$0.049Call493835537
(+32)		56.97%
(+11.66%)		0.00997713
9/19/2025$310.00$0.032Call202171193996
(+0)		65.08%
(+14.21%)		0.00604434
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 9/16/2025 by MarketBeat.com Staff
From Our Partners
Fanatics Hit $31B-Is This Nasdaq Next?
Fanatics built an empire by owning the fan experience-scaling to a $31B valuation. But the next wave isn't abo...
i2i Marketing Group, LLC | Sponsoredtc pixel
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | 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
Free: The Crypto Summit That Could Change Your Life
Wall Street’s Crypto Playbook—Revealed at This Free Event If you want to understand what's really happening...
Crypto 101 Media | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
OpenAI’s new $300 billion deal
OpenAI just signed a $300 billion cloud deal with Oracle to secure the computing power needed for its next Cha...
Porter & Company | Sponsoredtc pixel