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)

2025-08-21 15:59:59 ET (Delayed)
Bid: 
227.55
Ask: 
228
Vol: 
7,440,670
Last: 
227.81
Change: 
-1.27 (+-0.5556%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
5.47
-0.48
4.8
5.6
38
0.3
0.8346
0.0472
107
TSM 225.000
3.75
-0.35
3.3
3.6
123
0.41
0.6999
0.0706
357
TSM 227.500
1.98
-0.595
1.86
1.92
642
0.39
0.5059
0.0848
262
TSM 230.000
0.92
-0.55
0.87
0.9
3,236
0.38
0.3024
0.0749
794
TSM 232.500
0.36
-0.415
0.36
0.39
2,402
0.39
0.1542
0.0497
1665
TSM 235.000
0.16
-0.235
0.15
0.17
2,865
0.42
0.0726
0.0275
2492
Fri Aug 22 2025
Strike
TSM 222.500
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
0.45
-0.455
0.44
0.48
544
0.44
-0.1654
0.0472
2946
TSM 225.000
0.94
-0.57
0.92
0.97
962
0.41
-0.3002
0.0707
2810
TSM 227.500
1.82
-0.655
1.83
1.88
822
0.39
-0.4949
0.0854
1222
TSM 230.000
3.26
-0.64
3.25
3.45
984
0.38
-0.7018
0.077
2733
TSM 232.500
5.11
-0.59
5.2
5.55
212
0.42
-0.8552
0.052
5501
TSM 235.000
7.35
-0.45
7.5
8.25
727
0.52
-0.9392
0.0279
4630
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
8.15
-0.025
7.95
8.1
35
0.37
0.6742
0.0287
427
TSM 225.000
6.5
-0.075
6.3
6.45
129
0.36
0.6003
0.0314
284
TSM 227.500
4.97
-0.155
4.9
5
158
0.36
0.5201
0.033
158
TSM 230.000
3.8
-0.1
3.7
3.8
284
0.35
0.4375
0.033
431
TSM 232.500
2.83
-0.05
2.75
2.8
471
0.35
0.3574
0.0315
1944
TSM 235.000
2.1
+0.005
2
2.04
1,063
0.35
0.2842
0.0286
1124
Fri Aug 29 2025
Strike
TSM 222.500
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
2.75
-0.11
2.74
2.79
611
0.37
-0.3291
0.029
888
TSM 225.000
3.55
-0.2
3.55
3.65
1,101
0.36
-0.4039
0.0318
1734
TSM 227.500
4.58
-0.245
4.6
4.75
1,065
0.36
-0.4852
0.0334
736
TSM 230.000
5.9
-0.175
5.9
6.05
588
0.35
-0.5688
0.0334
14687
TSM 232.500
7.4
-0.175
7.45
7.6
337
0.35
-0.65
0.0318
1209
TSM 235.000
9.1
-0.2
9.2
9.4
58
0.35
-0.7239
0.0289
2751
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.