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)

2025-07-30 15:21:11 ET (Delayed)
Bid: 
242.77
Ask: 
242.88
Vol: 
4,982,659
Last: 
242.78
Change: 
+1.4537 (+0.6024%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 237.500
6.35
+0.45
6.2
6.4
43
0.38
0.7899
0.0412
514
TSM 240.000
4.55
+0.25
4.35
4.55
460
0.37
0.6741
0.0525
2031
TSM 242.500
3
+0.005
2.89
2.98
913
0.37
0.5343
0.0584
2459
TSM 245.000
1.82
-0.14
1.78
1.85
4,115
0.37
0.3904
0.0563
5196
TSM 247.500
1.03
-0.16
1.02
1.07
4,547
0.37
0.2622
0.0476
2595
TSM 250.000
0.53
-0.145
0.52
0.59
1,651
0.37
0.1604
0.0356
2705
Fri Aug 01 2025
Strike
TSM 237.500
TSM 240.000
TSM 242.500
TSM 245.000
TSM 247.500
TSM 250.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 237.500
0.85
-0.88
0.82
0.85
2,426
0.38
-0.2111
0.0415
1320
TSM 240.000
1.4
-1.19
1.46
1.52
3,867
0.38
-0.328
0.053
4815
TSM 242.500
2.55
-1.225
2.44
2.54
492
0.37
-0.4696
0.0592
2501
TSM 245.000
4.21
-1.04
3.75
3.95
149
0.37
-0.6157
0.0572
1801
TSM 247.500
5.36
-1.69
5.5
5.7
62
0.37
-0.7458
0.0483
182
TSM 250.000
7.3
-1.8
7.5
7.75
12
0.37
-0.849
0.036
130
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 237.500
7.85
-0.05
8.3
8.45
32
0.33
0.6839
0.0279
180
TSM 240.000
7.01
+0.61
6.7
6.85
238
0.33
0.6106
0.0303
681
TSM 242.500
5.5
+0.4
5.3
5.45
512
0.33
0.5334
0.0316
531
TSM 245.000
4.31
+0.31
4.1
4.2
552
0.33
0.4545
0.0316
1080
TSM 247.500
3.17
+0.125
3.1
3.2
467
0.32
0.3775
0.0304
783
TSM 250.000
2.36
+0.05
2.29
2.34
494
0.32
0.3054
0.0282
1505
Fri Aug 08 2025
Strike
TSM 237.500
TSM 240.000
TSM 242.500
TSM 245.000
TSM 247.500
TSM 250.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 237.500
2.63
-0.895
2.65
2.72
249
0.33
-0.3196
0.0282
1509
TSM 240.000
3.9
-0.625
3.5
3.7
763
0.33
-0.3933
0.0306
2111
TSM 242.500
4.75
-0.95
4.6
4.8
111
0.33
-0.4718
0.0319
289
TSM 245.000
6.3
-0.8
5.9
6.1
149
0.33
-0.5516
0.032
727
TSM 247.500
8
-0.675
7.4
7.6
15
0.32
-0.6295
0.0308
97
TSM 250.000
8.45
-2
9.1
9.3
6
0.32
-0.7023
0.0285
332
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 237.500
10.02
+0.695
9.8
10
98
0.32
0.6535
0.0222
345
TSM 240.000
8.45
+0.6
8.25
8.45
277
0.32
0.5966
0.0235
9301
TSM 242.500
6.85
+0.35
6.85
7.05
149
0.32
0.5367
0.0244
374
TSM 245.000
5.7
+0.35
5.6
5.8
462
0.32
0.4756
0.0246
881
TSM 247.500
4.65
+0.275
4.55
4.7
202
0.31
0.4149
0.0242
313
TSM 250.000
3.65
+0.15
3.65
3.8
247
0.31
0.3568
0.0233
7798
Fri Aug 15 2025
Strike
TSM 237.500
TSM 240.000
TSM 242.500
TSM 245.000
TSM 247.500
TSM 250.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 237.500
4.03
-0.695
3.95
4.1
48
0.33
-0.3503
0.0224
746
TSM 240.000
5.27
-0.455
4.85
5.05
606
0.32
-0.408
0.0238
3794
TSM 242.500
6.25
-0.725
5.95
6.15
59
0.32
-0.4685
0.0247
180
TSM 245.000
6.75
-1.5
7.25
7.4
56
0.32
-0.5306
0.025
162
TSM 247.500
8.2
-1.6
8.65
8.9
10
0.32
-0.5925
0.0247
179
TSM 250.000
9.65
-1.8
10.25
10.45
42
0.31
-0.6521
0.0237
364
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 230.000
16.3
+0.7
16.3
16.55
58
0.33
0.7687
0.0151
522
TSM 235.000
12.79
+0.74
12.65
12.85
44
0.32
0.6871
0.018
397
TSM 240.000
9.8
+0.775
9.45
9.65
52
0.31
0.5915
0.0202
370
TSM 245.000
6.95
+0.425
6.8
7
62
0.31
0.4882
0.021
790
TSM 250.000
4.6
+0.05
4.75
4.9
76
0.31
0.3856
0.0203
388
TSM 255.000
3.2
+0.1
3.2
3.35
48
0.31
0.2921
0.0183
363
Fri Aug 22 2025
Strike
TSM 230.000
TSM 235.000
TSM 240.000
TSM 245.000
TSM 250.000
TSM 255.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 230.000
3.2
-0.075
2.76
2.9
20
0.33
-0.2341
0.0152
514
TSM 235.000
4.46
-0.265
4.05
4.25
44
0.32
-0.3167
0.0182
952
TSM 240.000
5.5
-1.175
5.85
6.05
24
0.31
-0.4136
0.0205
1635
TSM 245.000
8.89
-0.36
8.2
8.45
57
0.31
-0.5189
0.0214
128
TSM 250.000
10.7
-1.625
11.15
11.4
15
0.31
-0.6238
0.0208
76
TSM 255.000
14.06
-1.815
14.6
14.85
1
0.31
-0.7198
0.0189
3
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 230.000
17.72
+0.82
17.3
17.8
10
0.33
0.7442
0.0137
115
TSM 235.000
14.09
+0.715
13.9
14.25
136
0.33
0.671
0.0158
479
TSM 240.000
10.95
+0.575
10.9
11.15
140
0.32
0.5883
0.0173
906
TSM 245.000
8.4
+0.525
8.25
8.55
60
0.32
0.5002
0.0179
765
TSM 250.000
6.25
+0.35
6.1
6.3
115
0.32
0.4122
0.0176
379
TSM 255.000
4.39
+0.14
4.45
4.6
23
0.32
0.3299
0.0164
255
Fri Aug 29 2025
Strike
TSM 230.000
TSM 235.000
TSM 240.000
TSM 245.000
TSM 250.000
TSM 255.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 230.000
3.95
-0.3
3.7
3.9
75
0.34
-0.2597
0.0139
13539
TSM 235.000
5.55
-0.275
5.15
5.35
35
0.33
-0.3339
0.016
1731
TSM 240.000
7.65
-0.2
7.05
7.3
13
0.32
-0.4183
0.0176
1683
TSM 245.000
8.56
-1.765
9.4
9.7
5
0.32
-0.5083
0.0183
314
TSM 250.000
12.05
-1.35
12.25
12.55
2
0.32
-0.5984
0.0181
124
TSM 255.000
14.41
+0
15.55
15.9
0
0.31
-0.683
0.017
10
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.