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)

2025-07-08 10:12:12 ET (Delayed)
Bid: 
228.28
Ask: 
228.37
Vol: 
1,710,609
Last: 
228.35
Change: 
-0.82 (+-0.3578%)
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 222.500
7.4
+0.275
7.05
7.2
29
0.39
0.7691
0.0362
223
TSM 225.000
5.25
-0.125
5.2
5.35
57
0.38
0.6702
0.0438
2020
TSM 227.500
3.7
-0.2
3.65
3.8
47
0.37
0.5546
0.0484
1553
TSM 230.000
2.52
-0.19
2.48
2.54
295
0.37
0.4327
0.0486
2254
TSM 232.500
1.6
-0.195
1.57
1.63
325
0.37
0.3162
0.0442
1627
TSM 235.000
0.96
-0.2
0.95
0.99
803
0.37
0.2174
0.0366
7503
Fri Jul 11 2025
Strike
TSM 222.500
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
1.13
-0.345
1.12
1.17
42
0.39
-0.2325
0.0365
2500
TSM 225.000
1.83
-0.395
1.79
1.86
105
0.38
-0.3319
0.0442
4968
TSM 227.500
2.79
-0.46
2.76
2.82
200
0.38
-0.4487
0.0489
1574
TSM 230.000
4.05
-0.5
4
4.15
127
0.37
-0.5719
0.0492
2030
TSM 232.500
5.73
-0.445
5.55
5.75
31
0.37
-0.6892
0.0448
809
TSM 235.000
7.2
-0.825
7.45
7.65
10
0.37
-0.7895
0.0369
467
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
11.15
+0.475
10.65
10.8
6
0.48
0.6479
0.0202
324
TSM 225.000
9.2
+0.05
9.1
9.3
15
0.48
0.5957
0.0212
1717
TSM 227.500
8
+0.2
7.75
7.9
76
0.47
0.542
0.0218
1298
TSM 230.000
6.5
-0.075
6.55
6.7
150
0.47
0.4872
0.0219
6020
TSM 232.500
5.55
+0.025
5.45
5.6
43
0.47
0.4334
0.0216
1229
TSM 235.000
4.56
-0.09
4.55
4.65
60
0.47
0.3815
0.021
3650
Fri Jul 18 2025
Strike
TSM 222.500
TSM 225.000
TSM 227.500
TSM 230.000
TSM 232.500
TSM 235.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 222.500
4.45
-0.35
4.5
4.65
16
0.48
-0.3542
0.0203
594
TSM 225.000
5.4
-0.425
5.45
5.6
14
0.47
-0.4068
0.0213
1162
TSM 227.500
6.7
-0.275
6.6
6.75
15
0.47
-0.4611
0.0219
480
TSM 230.000
7.95
-0.325
7.85
8.05
23
0.47
-0.5158
0.0221
1892
TSM 232.500
9.3
-0.4
9.3
9.45
3
0.47
-0.5702
0.0218
446
TSM 235.000
10.65
-0.625
10.85
11.05
7
0.47
-0.6223
0.0211
523
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 215.000
17.58
+0.58
17
17.25
1
0.44
0.7582
0.0143
630
TSM 220.000
13.35
-0.1
13.45
13.6
10
0.43
0.6802
0.0167
1115
TSM 225.000
10.85
+0.5
10.3
10.5
8
0.42
0.5913
0.0184
1301
TSM 230.000
7.8
+0
7.7
7.85
131
0.42
0.497
0.0191
2594
TSM 235.000
5.9
+0.175
5.65
5.75
18
0.42
0.4039
0.0186
691
TSM 240.000
4.05
-0.1
4
4.15
47
0.42
0.3182
0.0171
2519
Fri Jul 25 2025
Strike
TSM 215.000
TSM 220.000
TSM 225.000
TSM 230.000
TSM 235.000
TSM 240.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 215.000
3.23
-0.245
3.2
3.35
4
0.44
-0.2434
0.0144
1605
TSM 220.000
4.62
-0.305
4.6
4.75
8
0.43
-0.322
0.0169
1189
TSM 225.000
6.69
-0.16
6.45
6.65
27
0.42
-0.4115
0.0186
642
TSM 230.000
9
-0.3
8.85
9.1
51
0.42
-0.5068
0.0193
732
TSM 235.000
11.5
-0.725
11.75
12
3
0.42
-0.6011
0.0188
252
TSM 240.000
15.5
+0
15.15
15.4
0
0.42
-0.6879
0.0174
175
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.