Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $339.04 as of 4/3/2026 12:21:48 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 | 177.05 | 180.45 | 178.75 | % | 1.08 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 170.00 | 172.50 | 175.40 | 173.95 | 182.10 | 0.00 | 0.00% | 1.02 | 0 | 150 | 0.61 | 0.96 | 0.00 | -0.04 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |
| 175.00 | 167.60 | 171.40 | 169.50 | % | 0.97 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 180.00 | 163.00 | 166.00 | 164.50 | % | 0.91 | 0 | 1 | 0.58 | 0.95 | 0.00 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 185.00 | 158.45 | 162.20 | 160.33 | 154.05 | 0.00 | 0.00% | 0.87 | 0 | 8 | 0.59 | 0.95 | 0.00 | -0.05 | 3/19/2026 | 4/2/2026 4:00:03 PM EST |
| 190.00 | 153.90 | 157.60 | 155.75 | % | 0.82 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 195.00 | 149.65 | 152.50 | 151.08 | 152.65 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.57 | 0.94 | 0.00 | -0.06 | 3/23/2026 | 4/2/2026 4:00:03 PM EST |
| 200.00 | 145.15 | 148.55 | 146.85 | 136.30 | 0.00 | 0.00% | 0.73 | 0 | 7 | 0.57 | 0.93 | 0.00 | -0.06 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 210.00 | 136.25 | 138.45 | 137.35 | % | 0.65 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.07 | 4/2/2026 4:00:03 PM EST | |||
| 220.00 | 127.30 | 130.70 | 129.00 | 114.38 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.53 | 0.90 | 0.00 | -0.07 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 230.00 | 118.65 | 121.65 | 120.15 | 116.52 | +7.25 | +6.64% | 0.52 | 5 | 5 | 0.51 | 0.89 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 240.00 | 110.25 | 113.10 | 111.68 | 112.75 | -6.10 | -5.14% | 0.47 | 2 | 10 | 0.50 | 0.87 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 250.00 | 103.05 | 105.85 | 104.45 | 103.90 | +8.87 | +9.34% | 0.42 | 2 | 12 | 0.51 | 0.85 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 260.00 | 94.60 | 97.40 | 96.00 | 99.95 | +0.05 | +0.05% | 0.37 | 2 | 5 | 0.49 | 0.83 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 270.00 | 87.55 | 91.25 | 89.40 | 88.89 | +16.69 | +23.12% | 0.33 | 2 | 6 | 0.49 | 0.80 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 280.00 | 80.95 | 83.30 | 82.13 | 90.25 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.48 | 0.78 | 0.00 | -0.11 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 290.00 | 74.75 | 76.20 | 75.48 | 75.70 | -5.70 | -7.01% | 0.26 | 2 | 9 | 0.48 | 0.75 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 300.00 | 67.45 | 70.75 | 69.10 | 62.60 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.47 | 0.72 | 0.00 | -0.11 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 310.00 | 61.50 | 64.05 | 62.78 | 56.00 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.46 | 0.68 | 0.00 | -0.12 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 320.00 | 56.30 | 58.25 | 57.28 | 60.25 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.46 | 0.65 | 0.00 | -0.12 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 330.00 | 51.50 | 52.90 | 52.20 | 51.00 | -4.46 | -8.05% | 0.16 | 1 | 362 | 0.46 | 0.62 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 340.00 | 46.55 | 48.05 | 47.30 | 42.40 | -6.10 | -12.58% | 0.14 | 1 | 696 | 0.46 | 0.58 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 350.00 | 42.00 | 43.35 | 42.68 | 42.65 | -2.05 | -4.59% | 0.12 | 2 | 74 | 0.45 | 0.55 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 360.00 | 38.00 | 39.00 | 38.50 | 39.05 | -3.95 | -9.19% | 0.11 | 3 | 269 | 0.45 | 0.51 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 370.00 | 33.90 | 35.30 | 34.60 | 35.10 | -1.50 | -4.10% | 0.09 | 39 | 137 | 0.45 | 0.48 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 380.00 | 30.05 | 32.05 | 31.05 | 32.60 | -2.15 | -6.19% | 0.08 | 5 | 199 | 0.44 | 0.45 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 390.00 | 27.10 | 28.75 | 27.93 | 28.70 | -0.30 | -1.04% | 0.07 | 4 | 144 | 0.44 | 0.42 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 400.00 | 24.45 | 26.25 | 25.35 | 25.50 | -0.98 | -3.71% | 0.06 | 8 | 366 | 0.45 | 0.39 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 410.00 | 22.10 | 23.05 | 22.58 | 23.75 | 0.00 | 0.00% | 0.06 | 0 | 274 | 0.44 | 0.36 | 0.00 | -0.11 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 420.00 | 19.20 | 21.10 | 20.15 | 21.45 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.44 | 0.33 | 0.00 | -0.11 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 430.00 | 17.60 | 18.55 | 18.08 | 18.00 | -1.56 | -7.98% | 0.04 | 1 | 94 | 0.44 | 0.30 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 440.00 | 15.65 | 16.60 | 16.13 | 16.20 | -1.15 | -6.63% | 0.04 | 2 | 64 | 0.44 | 0.28 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 450.00 | 13.90 | 14.80 | 14.35 | 14.50 | -2.57 | -15.06% | 0.03 | 3 | 63 | 0.44 | 0.26 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 460.00 | 12.50 | 13.60 | 13.05 | 13.00 | +3.50 | +36.85% | 0.03 | 3 | 122 | 0.44 | 0.24 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 470.00 | 11.15 | 12.20 | 11.68 | 11.60 | +2.25 | +24.07% | 0.02 | 3 | 96 | 0.44 | 0.22 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 480.00 | 9.85 | 10.70 | 10.28 | 10.35 | -1.00 | -8.82% | 0.02 | 1 | 129 | 0.44 | 0.20 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 490.00 | 8.90 | 9.70 | 9.30 | 9.30 | +1.25 | +15.53% | 0.02 | 140 | 137 | 0.44 | 0.18 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 500.00 | 7.80 | 8.45 | 8.13 | 8.25 | -0.81 | -8.94% | 0.02 | 66 | 331 | 0.44 | 0.16 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 520.00 | 6.35 | 6.95 | 6.65 | 6.60 | -0.90 | -12.00% | 0.01 | 1 | 159 | 0.44 | 0.14 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 540.00 | 5.05 | 6.10 | 5.58 | 6.32 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | 0.11 | 0.00 | -0.06 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |
| 560.00 | 3.60 | 5.25 | 4.43 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.45 | 0.09 | 0.00 | -0.05 | 3/31/2026 | 4/2/2026 4:00:03 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 | 2.06 | 2.37 | 2.22 | 2.10 | -0.37 | -14.98% | 0.01 | 2 | 10 | 0.62 | -0.03 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 170.00 | 2.23 | 2.76 | 2.50 | 2.45 | -0.31 | -11.24% | 0.01 | 2 | 134 | 0.61 | -0.04 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 175.00 | 2.47 | 2.82 | 2.65 | 2.78 | -0.37 | -11.75% | 0.02 | 2 | 89 | 0.59 | -0.04 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 180.00 | 2.74 | 3.05 | 2.90 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.59 | -0.05 | 0.00 | -0.05 | 3/23/2026 | 4/2/2026 4:00:03 PM EST |
| 185.00 | 2.91 | 3.50 | 3.21 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.58 | -0.05 | 0.00 | -0.05 | 3/18/2026 | 4/2/2026 4:00:03 PM EST |
| 190.00 | 3.30 | 3.75 | 3.53 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.57 | -0.06 | 0.00 | -0.05 | 3/24/2026 | 4/2/2026 4:00:03 PM EST |
| 195.00 | 3.65 | 4.15 | 3.90 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.56 | -0.06 | 0.00 | -0.06 | 3/24/2026 | 4/2/2026 4:00:03 PM EST |
| 200.00 | 4.10 | 4.45 | 4.28 | 4.40 | +0.16 | +3.78% | 0.02 | 34 | 27 | 0.55 | -0.07 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 210.00 | 5.00 | 5.50 | 5.25 | 6.03 | -0.02 | -0.34% | 0.03 | 2 | 86 | 0.54 | -0.08 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 220.00 | 6.10 | 6.70 | 6.40 | 6.50 | -0.30 | -4.42% | 0.03 | 1 | 105 | 0.53 | -0.10 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 230.00 | 7.30 | 7.95 | 7.63 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 473 | 0.52 | -0.11 | 0.00 | -0.08 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 240.00 | 8.80 | 9.40 | 9.10 | 9.45 | -0.26 | -2.68% | 0.04 | 3 | 1,043 | 0.51 | -0.13 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 250.00 | 10.65 | 11.25 | 10.95 | 11.10 | +0.30 | +2.78% | 0.04 | 10 | 1,472 | 0.50 | -0.15 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 260.00 | 12.75 | 13.70 | 13.23 | 13.30 | +0.78 | +6.23% | 0.05 | 4 | 664 | 0.50 | -0.17 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 270.00 | 15.40 | 16.10 | 15.75 | 15.70 | +1.00 | +6.81% | 0.06 | 192 | 2,964 | 0.49 | -0.20 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 280.00 | 18.25 | 18.50 | 18.38 | 18.30 | +0.65 | +3.69% | 0.07 | 10,020 | 966 | 0.48 | -0.22 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 290.00 | 20.75 | 22.10 | 21.43 | 22.10 | +1.50 | +7.29% | 0.07 | 9 | 627 | 0.48 | -0.25 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 300.00 | 24.25 | 25.50 | 24.88 | 26.00 | +2.00 | +8.34% | 0.08 | 4 | 1,534 | 0.47 | -0.28 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 310.00 | 28.00 | 29.00 | 28.50 | 29.15 | +1.80 | +6.59% | 0.09 | 3 | 690 | 0.46 | -0.32 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 320.00 | 32.15 | 33.70 | 32.93 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 466 | 0.46 | -0.35 | 0.00 | -0.12 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 330.00 | 36.45 | 38.35 | 37.40 | 37.55 | +1.20 | +3.31% | 0.11 | 4 | 93 | 0.46 | -0.38 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 340.00 | 41.80 | 42.90 | 42.35 | 42.95 | -4.50 | -9.49% | 0.12 | 16 | 80 | 0.45 | -0.42 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 350.00 | 46.85 | 48.35 | 47.60 | 53.86 | +8.93 | +19.88% | 0.14 | 1 | 663 | 0.45 | -0.45 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 360.00 | 52.95 | 55.15 | 54.05 | 53.00 | +2.75 | +5.48% | 0.15 | 2 | 1,205 | 0.46 | -0.49 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 370.00 | 58.75 | 60.20 | 59.48 | 59.35 | +3.35 | +5.99% | 0.16 | 6 | 22 | 0.45 | -0.52 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 380.00 | 65.20 | 66.70 | 65.95 | 77.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.45 | -0.55 | 0.00 | -0.12 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 390.00 | 71.40 | 73.75 | 72.58 | 88.45 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.44 | -0.58 | 0.00 | -0.12 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 400.00 | 79.00 | 81.45 | 80.23 | 73.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | -0.61 | 0.00 | -0.12 | 3/11/2026 | 4/2/2026 4:00:03 PM EST |
| 410.00 | 85.85 | 88.35 | 87.10 | % | 0.21 | 0 | 11 | 0.45 | -0.64 | 0.00 | -0.11 | 4/2/2026 4:00:03 PM EST | |||
| 420.00 | 93.80 | 96.70 | 95.25 | 107.88 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.45 | -0.67 | 0.00 | -0.11 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 430.00 | 101.40 | 104.35 | 102.88 | 99.60 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.44 | -0.70 | 0.00 | -0.11 | 3/16/2026 | 4/2/2026 4:00:03 PM EST |
| 440.00 | 109.30 | 112.15 | 110.73 | 90.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.44 | -0.72 | 0.00 | -0.10 | 2/24/2026 | 4/2/2026 4:00:03 PM EST |
| 450.00 | 118.30 | 120.15 | 119.23 | 132.18 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.44 | -0.74 | 0.00 | -0.10 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 460.00 | 126.75 | 129.80 | 128.28 | 118.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.45 | -0.76 | 0.00 | -0.09 | 3/3/2026 | 4/2/2026 4:00:03 PM EST |
| 470.00 | 134.95 | 138.10 | 136.53 | 128.05 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.44 | -0.78 | 0.00 | -0.09 | 3/10/2026 | 4/2/2026 4:00:03 PM EST |
| 480.00 | 144.40 | 146.35 | 145.38 | 134.19 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.44 | -0.80 | 0.00 | -0.08 | 3/11/2026 | 4/2/2026 4:00:03 PM EST |
| 490.00 | 153.40 | 155.35 | 154.38 | 165.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.43 | -0.82 | 0.00 | -0.08 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 500.00 | 162.50 | 165.25 | 163.88 | 149.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.44 | -0.84 | 0.00 | -0.07 | 3/11/2026 | 4/2/2026 4:00:03 PM EST |
| 520.00 | 181.20 | 184.40 | 182.80 | % | 0.35 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.07 | 4/2/2026 4:00:03 PM EST | |||
| 540.00 | 199.85 | 203.25 | 201.55 | 183.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.49 | -0.89 | 0.00 | -0.06 | 3/4/2026 | 4/2/2026 4:00:03 PM EST |
| 560.00 | 219.35 | 223.25 | 221.30 | 212.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.05 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |