Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $427.92 as of 6/9/2026 8:34:32 PM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
165.00 263.45 266.85 265.15 226.44 0.00 0.00% 1.61 0 1 0.92 0.99 0.00 -0.02 4/23/2026 6/9/2026 4:00:10 PM EST
170.00 258.55 261.95 260.25 256.05 0.00 0.00% 1.53 0 302 0.90 0.99 0.00 -0.02 6/8/2026 6/9/2026 4:00:10 PM EST
175.00 253.65 256.70 255.18 228.00 0.00 0.00% 1.46 0 3 0.88 0.99 0.00 -0.02 5/4/2026 6/9/2026 4:00:10 PM EST
180.00 248.80 251.90 250.35 229.50 0.00 0.00% 1.39 0 2 0.86 0.99 0.00 -0.03 5/21/2026 6/9/2026 4:00:10 PM EST
185.00 243.90 246.95 245.43 219.04 0.00 0.00% 1.33 0 22 0.84 0.99 0.00 -0.03 5/13/2026 6/9/2026 4:00:10 PM EST
190.00 239.05 242.60 240.83 % 1.27 0 0 0.82 0.98 0.00 -0.03 6/9/2026 4:00:10 PM EST
195.00 234.25 237.35 235.80 235.84 0.00 0.00% 1.21 0 18 0.78 0.98 0.00 -0.03 5/29/2026 6/9/2026 4:00:10 PM EST
200.00 229.40 232.85 231.13 218.50 0.00 0.00% 1.16 0 19 0.77 0.98 0.00 -0.04 6/5/2026 6/9/2026 4:00:10 PM EST
210.00 219.80 223.60 221.70 180.58 0.00 0.00% 1.06 0 1 0.76 0.98 0.00 -0.04 4/23/2026 6/9/2026 4:00:10 PM EST
220.00 210.25 213.50 211.88 114.38 0.00 0.00% 0.96 0 6 0.71 0.97 0.00 -0.05 3/30/2026 6/9/2026 4:00:10 PM EST
230.00 200.75 203.70 202.23 174.87 0.00 0.00% 0.88 0 7 0.58 0.97 0.00 -0.06 4/24/2026 6/9/2026 4:00:10 PM EST
240.00 191.35 194.25 192.80 191.46 -0.54 -0.29% 0.80 1 10 0.58 0.96 0.00 -0.07 6/9/2026 6/9/2026 4:00:10 PM EST
250.00 182.00 184.90 183.45 201.75 0.00 0.00% 0.73 0 27 0.58 0.95 0.00 -0.07 6/1/2026 6/9/2026 4:00:10 PM EST
260.00 172.75 176.05 174.40 190.00 0.00 0.00% 0.67 0 10 0.58 0.94 0.00 -0.08 6/4/2026 6/9/2026 4:00:10 PM EST
270.00 163.60 166.60 165.10 177.30 0.00 0.00% 0.61 0 21 0.56 0.93 0.00 -0.09 6/1/2026 6/9/2026 4:00:10 PM EST
280.00 154.60 157.80 156.20 151.67 0.00 0.00% 0.56 0 10 0.56 0.92 0.00 -0.10 5/28/2026 6/9/2026 4:00:10 PM EST
290.00 145.75 149.40 147.58 122.60 0.00 0.00% 0.51 0 20 0.56 0.91 0.00 -0.11 5/20/2026 6/9/2026 4:00:10 PM EST
300.00 137.20 140.30 138.75 125.60 -14.27 -10.21% 0.46 4 46 0.54 0.90 0.00 -0.12 6/9/2026 6/9/2026 4:00:10 PM EST
310.00 128.80 131.75 130.28 117.00 0.00 0.00% 0.42 0 49 0.54 0.88 0.00 -0.13 5/26/2026 6/9/2026 4:00:10 PM EST
320.00 120.70 123.70 122.20 123.11 0.00 0.00% 0.38 0 71 0.53 0.86 0.00 -0.13 6/8/2026 6/9/2026 4:00:10 PM EST
330.00 112.80 115.65 114.23 99.90 -16.75 -14.36% 0.35 21 377 0.53 0.84 0.00 -0.14 6/9/2026 6/9/2026 4:00:10 PM EST
340.00 105.25 108.25 106.75 105.96 +7.27 +7.37% 0.31 1 769 0.53 0.82 0.00 -0.15 6/9/2026 6/9/2026 4:00:10 PM EST
350.00 98.10 101.05 99.58 100.29 0.00 0.00% 0.28 0 111 0.52 0.80 0.00 -0.16 6/8/2026 6/9/2026 4:00:10 PM EST
360.00 91.15 93.90 92.53 79.85 -12.23 -13.29% 0.26 3 311 0.52 0.77 0.00 -0.17 6/9/2026 6/9/2026 4:00:10 PM EST
370.00 84.40 87.65 86.03 85.55 -2.53 -2.88% 0.23 13 401 0.52 0.75 0.00 -0.18 6/9/2026 6/9/2026 4:00:10 PM EST
380.00 78.00 81.10 79.55 64.85 -9.29 -12.53% 0.21 11 352 0.52 0.72 0.00 -0.19 6/9/2026 6/9/2026 4:00:10 PM EST
390.00 72.25 75.80 74.03 72.85 +0.35 +0.49% 0.19 3 647 0.52 0.69 0.00 -0.20 6/9/2026 6/9/2026 4:00:10 PM EST
400.00 66.65 69.60 68.13 65.56 +6.61 +11.22% 0.17 11 689 0.52 0.66 0.00 -0.21 6/9/2026 6/9/2026 4:00:10 PM EST
410.00 61.45 64.35 62.90 54.25 -10.75 -16.54% 0.15 20 892 0.52 0.63 0.00 -0.21 6/9/2026 6/9/2026 4:00:10 PM EST
420.00 57.95 59.15 58.55 57.00 -0.40 -0.70% 0.14 25 1,023 0.52 0.60 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
430.00 52.45 55.05 53.75 53.25 +1.12 +2.15% 0.12 6 275 0.52 0.57 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
440.00 49.00 50.55 49.78 45.20 -3.77 -7.70% 0.11 18 355 0.52 0.54 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
450.00 44.35 46.65 45.50 43.20 -2.86 -6.21% 0.10 27 1,016 0.52 0.51 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
460.00 41.15 43.05 42.10 36.32 -5.37 -12.89% 0.09 20 327 0.52 0.48 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
470.00 36.70 39.50 38.10 38.10 -2.60 -6.39% 0.08 74 332 0.52 0.46 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
480.00 34.85 36.80 35.83 34.35 -1.65 -4.59% 0.07 4 250 0.52 0.43 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
490.00 30.70 34.00 32.35 31.05 -3.65 -10.52% 0.07 31 408 0.52 0.41 0.00 -0.21 6/9/2026 6/9/2026 4:00:10 PM EST
500.00 29.30 31.30 30.30 24.70 -5.40 -17.94% 0.06 4 1,717 0.53 0.38 0.00 -0.21 6/9/2026 6/9/2026 4:00:10 PM EST
520.00 24.30 26.15 25.23 20.95 -7.13 -25.40% 0.05 12 527 0.53 0.34 0.00 -0.20 6/9/2026 6/9/2026 4:00:10 PM EST
540.00 20.75 22.35 21.55 19.05 -1.65 -7.98% 0.04 38 218 0.53 0.29 0.00 -0.19 6/9/2026 6/9/2026 4:00:10 PM EST
560.00 16.60 19.25 17.93 14.95 -4.10 -21.53% 0.03 56 412 0.53 0.26 0.00 -0.18 6/9/2026 6/9/2026 4:00:10 PM EST
570.00 15.60 17.45 16.53 18.00 +2.90 +19.21% 0.03 25 410 0.53 0.24 0.00 -0.17 6/9/2026 6/9/2026 4:00:10 PM EST
580.00 14.90 16.10 15.50 16.55 +1.30 +8.53% 0.03 12 356 0.54 0.22 0.00 -0.16 6/9/2026 6/9/2026 4:00:10 PM EST
590.00 13.55 14.95 14.25 13.90 -1.00 -6.72% 0.02 20 130 0.54 0.21 0.00 -0.16 6/9/2026 6/9/2026 4:00:10 PM EST
600.00 12.20 13.85 13.03 13.00 +1.28 +10.93% 0.02 56 296 0.54 0.20 0.00 -0.15 6/9/2026 6/9/2026 4:00:10 PM EST
610.00 11.35 12.85 12.10 12.05 -4.62 -27.72% 0.02 25 77 0.55 0.18 0.00 -0.15 6/9/2026 6/9/2026 4:00:10 PM EST
620.00 11.10 12.60 11.85 10.80 -0.97 -8.25% 0.02 29 791 0.56 0.17 0.00 -0.14 6/9/2026 6/9/2026 4:00:10 PM EST
630.00 9.70 11.25 10.48 13.51 0.00 0.00% 0.02 0 5 0.55 0.16 0.00 -0.14 6/3/2026 6/9/2026 4:00:10 PM EST
640.00 8.55 10.40 9.48 12.60 0.00 0.00% 0.01 0 2 0.55 0.15 0.00 -0.13 6/3/2026 6/9/2026 4:00:10 PM EST
650.00 8.30 9.70 9.00 10.18 +1.68 +19.77% 0.01 1 28 0.56 0.14 0.00 -0.13 6/9/2026 6/9/2026 4:00:10 PM EST
660.00 7.30 9.00 8.15 10.90 0.00 0.00% 0.01 0 79 0.55 0.13 0.00 -0.12 6/3/2026 6/9/2026 4:00:10 PM EST
670.00 6.90 8.45 7.68 7.60 -0.60 -7.32% 0.01 40 1,738 0.56 0.13 0.00 -0.12 6/9/2026 6/9/2026 4:00:10 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
165.00 0.14 0.81 0.48 0.52 +0.12 +30.00% 0.00 1 41 0.70 -0.01 0.00 -0.02 6/9/2026 6/9/2026 4:00:10 PM EST
170.00 0.14 0.80 0.47 0.50 0.00 0.00% 0.00 0 173 0.68 -0.01 0.00 -0.02 6/5/2026 6/9/2026 4:00:10 PM EST
175.00 0.14 1.05 0.60 0.58 0.00 0.00% 0.00 0 189 0.68 -0.01 0.00 -0.02 6/8/2026 6/9/2026 4:00:10 PM EST
180.00 0.16 1.10 0.63 0.48 0.00 0.00% 0.00 0 340 0.67 -0.01 0.00 -0.03 6/4/2026 6/9/2026 4:00:10 PM EST
185.00 0.21 1.20 0.71 1.00 +0.38 +61.29% 0.00 1 31 0.66 -0.01 0.00 -0.03 6/9/2026 6/9/2026 4:00:10 PM EST
190.00 0.54 1.03 0.79 0.69 0.00 0.00% 0.00 0 378 0.67 -0.02 0.00 -0.03 6/5/2026 6/9/2026 4:00:10 PM EST
195.00 0.51 1.07 0.79 0.76 0.00 0.00% 0.00 0 454 0.65 -0.02 0.00 -0.03 6/5/2026 6/9/2026 4:00:10 PM EST
200.00 0.82 1.20 1.01 0.98 +0.10 +11.37% 0.01 1 123 0.66 -0.02 0.00 -0.04 6/9/2026 6/9/2026 4:00:10 PM EST
210.00 1.10 1.45 1.28 1.25 +0.25 +25.00% 0.01 2 52 0.65 -0.02 0.00 -0.04 6/9/2026 6/9/2026 4:00:10 PM EST
220.00 1.39 1.94 1.67 1.75 +0.16 +10.07% 0.01 5 129 0.64 -0.03 0.00 -0.05 6/9/2026 6/9/2026 4:00:10 PM EST
230.00 1.60 2.24 1.92 1.61 +0.06 +3.88% 0.01 1 451 0.62 -0.03 0.00 -0.06 6/9/2026 6/9/2026 4:00:10 PM EST
240.00 2.13 2.54 2.34 1.91 0.00 0.00% 0.01 0 1,469 0.60 -0.04 0.00 -0.07 6/5/2026 6/9/2026 4:00:10 PM EST
250.00 2.59 2.99 2.79 3.13 +0.15 +5.04% 0.01 11 1,379 0.59 -0.05 0.00 -0.07 6/9/2026 6/9/2026 4:00:10 PM EST
260.00 3.20 3.65 3.43 2.58 0.00 0.00% 0.01 0 929 0.58 -0.06 0.00 -0.08 6/5/2026 6/9/2026 4:00:10 PM EST
270.00 3.90 4.40 4.15 5.10 +1.27 +33.16% 0.02 3 3,289 0.57 -0.07 0.00 -0.09 6/9/2026 6/9/2026 4:00:10 PM EST
280.00 4.80 5.25 5.03 5.55 +0.15 +2.78% 0.02 9,231 10,233 0.56 -0.08 0.00 -0.10 6/9/2026 6/9/2026 4:00:10 PM EST
290.00 5.75 6.50 6.13 5.63 0.00 0.00% 0.02 0 1,328 0.55 -0.09 0.00 -0.11 6/8/2026 6/9/2026 4:00:10 PM EST
300.00 7.05 7.60 7.33 8.17 +1.35 +19.80% 0.02 19 3,548 0.55 -0.10 0.00 -0.12 6/9/2026 6/9/2026 4:00:10 PM EST
310.00 8.45 9.15 8.80 9.60 +1.45 +17.80% 0.03 324 895 0.54 -0.12 0.00 -0.13 6/9/2026 6/9/2026 4:00:10 PM EST
320.00 10.10 10.85 10.48 11.02 +0.87 +8.58% 0.03 55 1,626 0.53 -0.14 0.00 -0.13 6/9/2026 6/9/2026 4:00:10 PM EST
330.00 12.15 12.95 12.55 13.04 +1.04 +8.67% 0.04 46 1,109 0.53 -0.16 0.00 -0.14 6/9/2026 6/9/2026 4:00:10 PM EST
340.00 14.45 15.30 14.88 15.20 +0.66 +4.54% 0.04 61 674 0.53 -0.18 0.00 -0.15 6/9/2026 6/9/2026 4:00:10 PM EST
350.00 17.05 17.95 17.50 21.16 +3.96 +23.03% 0.05 16 991 0.53 -0.20 0.00 -0.16 6/9/2026 6/9/2026 4:00:10 PM EST
360.00 19.80 21.00 20.40 19.25 -0.54 -2.73% 0.06 11 4,278 0.52 -0.23 0.00 -0.17 6/9/2026 6/9/2026 4:00:10 PM EST
370.00 23.30 24.20 23.75 24.05 +0.65 +2.78% 0.06 415 938 0.52 -0.25 0.00 -0.18 6/9/2026 6/9/2026 4:00:10 PM EST
380.00 27.20 27.95 27.58 28.65 +1.40 +5.14% 0.07 36 729 0.52 -0.28 0.00 -0.19 6/9/2026 6/9/2026 4:00:10 PM EST
390.00 30.55 32.25 31.40 31.70 +1.68 +5.60% 0.08 41 641 0.52 -0.31 0.00 -0.20 6/9/2026 6/9/2026 4:00:10 PM EST
400.00 35.30 36.80 36.05 36.10 -3.65 -9.19% 0.09 71 355 0.52 -0.34 0.00 -0.21 6/9/2026 6/9/2026 4:00:10 PM EST
410.00 39.70 41.15 40.43 41.10 +0.10 +0.25% 0.10 81 133 0.52 -0.37 0.00 -0.21 6/9/2026 6/9/2026 4:00:10 PM EST
420.00 44.85 46.25 45.55 46.85 +0.95 +2.07% 0.11 61 173 0.52 -0.40 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
430.00 50.55 51.55 51.05 52.18 +2.67 +5.40% 0.12 56 67 0.52 -0.43 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
440.00 55.80 57.80 56.80 58.05 +1.71 +3.04% 0.13 141 159 0.52 -0.46 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
450.00 61.85 63.25 62.55 63.10 +5.39 +9.34% 0.14 14 44 0.52 -0.49 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
460.00 68.00 69.90 68.95 69.25 +9.60 +16.10% 0.15 20 21 0.52 -0.52 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
470.00 74.35 76.45 75.40 74.90 +8.50 +12.81% 0.16 27 25 0.52 -0.54 0.00 -0.22 6/9/2026 6/9/2026 4:00:10 PM EST
480.00 81.35 83.40 82.38 85.85 0.00 0.00% 0.17 0 5 0.52 -0.57 0.00 -0.22 5/27/2026 6/9/2026 4:00:10 PM EST
490.00 88.10 91.25 89.68 90.55 0.00 0.00% 0.18 0 25 0.52 -0.59 0.00 -0.21 6/5/2026 6/9/2026 4:00:10 PM EST
500.00 95.10 98.60 96.85 94.85 0.00 0.00% 0.19 0 24 0.53 -0.62 0.00 -0.21 6/5/2026 6/9/2026 4:00:10 PM EST
520.00 110.60 113.95 112.28 117.13 +5.93 +5.34% 0.22 2 29 0.53 -0.66 0.00 -0.20 6/9/2026 6/9/2026 4:00:10 PM EST
540.00 126.40 130.00 128.20 175.69 0.00 0.00% 0.24 0 2 0.53 -0.71 0.00 -0.19 4/8/2026 6/9/2026 4:00:10 PM EST
560.00 143.25 146.40 144.83 212.13 0.00 0.00% 0.26 0 0 0.53 -0.74 0.00 -0.18 3/25/2026 6/9/2026 4:00:10 PM EST
570.00 152.05 155.20 153.63 % 0.27 0 0 0.54 -0.76 0.00 -0.17 6/9/2026 4:00:10 PM EST
580.00 160.60 163.90 162.25 % 0.28 0 0 0.54 -0.78 0.00 -0.16 6/9/2026 4:00:10 PM EST
590.00 169.60 172.70 171.15 % 0.29 0 0 0.54 -0.79 0.00 -0.16 6/9/2026 4:00:10 PM EST
600.00 178.35 181.75 180.05 183.35 0.00 0.00% 0.30 0 0 0.54 -0.80 0.00 -0.15 6/5/2026 6/9/2026 4:00:10 PM EST
610.00 187.45 190.80 189.13 % 0.31 0 0 0.54 -0.82 0.00 -0.15 6/9/2026 4:00:10 PM EST
620.00 196.60 199.90 198.25 % 0.32 0 0 0.54 -0.83 0.00 -0.14 6/9/2026 4:00:10 PM EST
630.00 206.45 209.15 207.80 % 0.33 0 0 0.55 -0.84 0.00 -0.14 6/9/2026 4:00:10 PM EST
640.00 215.25 218.45 216.85 % 0.34 0 0 0.55 -0.85 0.00 -0.13 6/9/2026 4:00:10 PM EST
650.00 225.15 227.85 226.50 % 0.35 0 0 0.56 -0.86 0.00 -0.13 6/9/2026 4:00:10 PM EST
660.00 234.10 237.30 235.70 % 0.36 0 0 0.55 -0.87 0.00 -0.12 6/9/2026 4:00:10 PM EST
670.00 244.15 246.80 245.48 261.90 % 0.37 15 0 0.56 -0.87 0.00 -0.12 6/9/2026 6/9/2026 4:00:10 PM EST