Cboe Global Markets

TSM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Taiwan Semiconductor Mfg. Co. Ltd. (ADR) (tsm)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
230.7
Ask: 
231
Vol: 
13,110,690
Last: 
230.76
Change: 
-2.08 (+-0.8972%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 225.000
5.16
-3.04
5.05
5.3
177
0.35
0.8958
0.0454
1949
TSM 227.500
3.01
-3.065
2.96
3.05
955
0.3
0.7518
0.0872
1615
TSM 230.000
1.35
-2.85
1.35
1.41
3,802
0.29
0.4955
0.1142
2419
TSM 232.500
0.5
-2.22
0.48
0.52
9,795
0.29
0.2408
0.087
4181
TSM 235.000
0.18
-1.435
0.17
0.19
10,712
0.32
0.0997
0.0452
8716
TSM 237.500
0.07
-0.805
0.06
0.09
3,138
0.36
0.0428
0.0211
3567
Fri Jul 11 2025
Strike
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
TSM 237.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 225.000
0.19
-0.31
0.18
0.2
1,872
0.32
-0.1042
0.0454
3989
TSM 227.500
0.52
-0.355
0.52
0.54
4,946
0.3
-0.2482
0.0872
4759
TSM 230.000
1.35
-0.17
1.36
1.43
1,798
0.28
-0.5058
0.1155
1893
TSM 232.500
3.05
+0.535
2.98
3.1
706
0.28
-0.7671
0.091
1209
TSM 235.000
5.14
+1.215
5.1
5.5
12
0.27
-0.9138
0.0467
499
TSM 237.500
7.43
+1.705
7.4
7.95
8
0.36
-0.9692
0.0197
82
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 225.000
9.31
-2.265
9.2
9.4
164
0.47
0.6397
0.0232
1193
TSM 227.500
7.85
-2.125
7.75
7.9
326
0.47
0.5797
0.0243
1205
TSM 230.000
6.55
-1.975
6.4
6.55
1,869
0.47
0.5181
0.0248
6278
TSM 232.500
5.35
-1.875
5.25
5.4
384
0.47
0.4563
0.0248
896
TSM 235.000
4.3
-1.8
4.25
4.35
4,369
0.47
0.3958
0.0242
3976
TSM 237.500
3.33
-1.745
3.4
3.5
1,417
0.46
0.3379
0.023
582
Fri Jul 18 2025
Strike
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
TSM 237.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 225.000
4.12
+0.42
4.05
4.2
344
0.47
-0.3625
0.0233
1312
TSM 227.500
5.1
+0.5
5.05
5.2
329
0.47
-0.4228
0.0245
557
TSM 230.000
6.27
+0.645
6.25
6.4
361
0.47
-0.4849
0.025
2838
TSM 232.500
7.6
+0.775
7.55
7.75
99
0.47
-0.5471
0.025
583
TSM 235.000
9.1
+0.925
9.05
9.2
70
0.47
-0.6081
0.0244
545
TSM 237.500
10.95
+1.275
10.65
10.85
12
0.46
-0.6665
0.0232
127
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 225.000
10.3
-2.475
10.5
10.7
111
0.41
0.6266
0.0196
1445
TSM 227.500
9.2
-2.025
9.05
9.2
52
0.41
0.5762
0.0204
29
TSM 230.000
7.8
-1.975
7.75
7.9
484
0.41
0.5246
0.0208
2819
TSM 232.500
6.65
-1.8
6.55
6.7
126
0.41
0.4728
0.0209
85
TSM 235.000
5.6
-1.675
5.5
5.65
263
0.41
0.4218
0.0205
887
TSM 237.500
4.7
-1.5
4.6
4.75
37
0.41
0.3725
0.0199
18
Fri Jul 25 2025
Strike
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
TSM 237.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 225.000
5.29
+0.59
5.15
5.3
30
0.41
-0.3762
0.0198
649
TSM 227.500
6.17
+0.545
6.2
6.35
25
0.41
-0.4271
0.0206
38
TSM 230.000
7.47
+0.795
7.4
7.55
132
0.41
-0.4792
0.021
807
TSM 232.500
9.9
+2.025
8.7
8.85
3
0.41
-0.5315
0.0211
7
TSM 235.000
10.1
+0.925
10.15
10.3
25
0.41
-0.5831
0.0208
252
TSM 237.500
0
+0
11.75
11.9
0
0.41
-0.633
0.0202
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.