Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $429.15 as of 8/13/2026 3:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 76.15 | 79.65 | 77.90 | % | 0.22 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.13 | 8/13/2026 1:59:00 PM EST | |||
| 365.00 | 71.85 | 75.15 | 73.50 | % | 0.20 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.14 | 8/13/2026 1:59:00 PM EST | |||
| 370.00 | 67.45 | 70.80 | 69.13 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.16 | 8/13/2026 1:59:00 PM EST | |||
| 375.00 | 63.25 | 66.40 | 64.83 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.17 | 8/13/2026 1:59:00 PM EST | |||
| 380.00 | 58.75 | 62.40 | 60.58 | % | 0.16 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.18 | 8/13/2026 1:59:00 PM EST | |||
| 385.00 | 54.45 | 58.40 | 56.43 | % | 0.15 | 0 | 0 | 0.39 | 0.82 | 0.00 | -0.19 | 8/13/2026 1:59:00 PM EST | |||
| 390.00 | 50.55 | 54.50 | 52.53 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.00 | -0.20 | 8/13/2026 1:59:00 PM EST | |||
| 395.00 | 46.75 | 50.70 | 48.73 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.00 | -0.22 | 8/13/2026 1:59:00 PM EST | |||
| 400.00 | 43.35 | 47.05 | 45.20 | 44.78 | % | 0.11 | 1 | 0 | 0.38 | 0.75 | 0.01 | -0.23 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 405.00 | 39.80 | 43.60 | 41.70 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 410.00 | 37.45 | 40.15 | 38.80 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 415.00 | 34.35 | 36.90 | 35.63 | % | 0.09 | 0 | 0 | 0.38 | 0.66 | 0.01 | -0.25 | 8/13/2026 1:59:00 PM EST | |||
| 420.00 | 31.30 | 33.85 | 32.58 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 425.00 | 28.65 | 31.05 | 29.85 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.01 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 430.00 | 26.05 | 28.40 | 27.23 | 27.92 | % | 0.06 | 2 | 0 | 0.38 | 0.57 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 435.00 | 23.60 | 25.65 | 24.63 | 24.40 | % | 0.06 | 8 | 0 | 0.38 | 0.53 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 440.00 | 21.30 | 23.50 | 22.40 | 20.38 | % | 0.05 | 1 | 0 | 0.38 | 0.50 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 445.00 | 19.20 | 21.45 | 20.33 | 20.35 | % | 0.05 | 2 | 0 | 0.38 | 0.47 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 450.00 | 17.25 | 19.10 | 18.18 | 18.75 | % | 0.04 | 2 | 0 | 0.38 | 0.44 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 455.00 | 15.50 | 17.05 | 16.28 | 16.50 | % | 0.04 | 1 | 0 | 0.38 | 0.41 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 460.00 | 13.80 | 15.80 | 14.80 | 15.00 | % | 0.03 | 2 | 0 | 0.38 | 0.38 | 0.01 | -0.25 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 465.00 | 12.30 | 14.15 | 13.23 | 13.60 | % | 0.03 | 2 | 0 | 0.38 | 0.35 | 0.01 | -0.24 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 470.00 | 10.95 | 12.90 | 11.93 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 475.00 | 9.70 | 11.50 | 10.60 | 10.00 | % | 0.02 | 1 | 0 | 0.38 | 0.30 | 0.01 | -0.23 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 480.00 | 8.60 | 10.35 | 9.48 | 9.25 | % | 0.02 | 18 | 0 | 0.39 | 0.27 | 0.01 | -0.22 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 485.00 | 7.55 | 9.35 | 8.45 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.01 | -0.21 | 8/13/2026 1:59:00 PM EST | |||
| 490.00 | 6.60 | 8.40 | 7.50 | 7.60 | % | 0.02 | 2 | 0 | 0.39 | 0.23 | 0.00 | -0.20 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 495.00 | 5.80 | 7.65 | 6.73 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.00 | -0.19 | 8/13/2026 1:59:00 PM EST | |||
| 500.00 | 5.10 | 6.85 | 5.98 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.00 | -0.18 | 8/13/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 2.45 | 3.45 | 2.95 | 2.80 | % | 0.01 | 8 | 0 | 0.40 | -0.09 | 0.00 | -0.13 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 365.00 | 2.87 | 4.10 | 3.49 | 3.20 | % | 0.01 | 2 | 0 | 0.40 | -0.10 | 0.00 | -0.14 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 370.00 | 2.95 | 4.80 | 3.88 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.00 | -0.16 | 8/13/2026 1:59:00 PM EST | |||
| 375.00 | 3.95 | 5.55 | 4.75 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.00 | -0.17 | 8/13/2026 1:59:00 PM EST | |||
| 380.00 | 4.95 | 6.40 | 5.68 | 5.48 | % | 0.01 | 3 | 0 | 0.39 | -0.16 | 0.00 | -0.18 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 385.00 | 5.70 | 7.40 | 6.55 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.00 | -0.19 | 8/13/2026 1:59:00 PM EST | |||
| 390.00 | 6.80 | 8.40 | 7.60 | 7.30 | % | 0.02 | 8 | 0 | 0.39 | -0.20 | 0.00 | -0.20 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 395.00 | 8.05 | 9.75 | 8.90 | 8.79 | % | 0.02 | 1 | 0 | 0.39 | -0.22 | 0.00 | -0.22 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 400.00 | 9.40 | 11.20 | 10.30 | 10.05 | % | 0.03 | 1 | 0 | 0.39 | -0.25 | 0.01 | -0.23 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 405.00 | 10.80 | 12.85 | 11.83 | % | 0.03 | 0 | 0 | 0.39 | -0.28 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 410.00 | 12.55 | 14.45 | 13.50 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 415.00 | 14.30 | 16.35 | 15.33 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.01 | -0.25 | 8/13/2026 1:59:00 PM EST | |||
| 420.00 | 16.55 | 18.45 | 17.50 | 17.19 | % | 0.04 | 6 | 0 | 0.39 | -0.37 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 425.00 | 18.60 | 20.60 | 19.60 | 19.41 | % | 0.05 | 5 | 0 | 0.38 | -0.40 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 430.00 | 20.75 | 22.95 | 21.85 | 22.31 | % | 0.05 | 4 | 0 | 0.38 | -0.43 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 435.00 | 23.00 | 25.55 | 24.28 | 23.83 | % | 0.06 | 1 | 0 | 0.38 | -0.47 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 440.00 | 25.85 | 28.20 | 27.03 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.01 | -0.27 | 8/13/2026 1:59:00 PM EST | |||
| 445.00 | 28.90 | 31.80 | 30.35 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.01 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 450.00 | 31.75 | 34.20 | 32.98 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.01 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 455.00 | 34.90 | 37.55 | 36.23 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 460.00 | 38.40 | 40.80 | 39.60 | % | 0.09 | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.25 | 8/13/2026 1:59:00 PM EST | |||
| 465.00 | 41.70 | 44.30 | 43.00 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 470.00 | 45.25 | 47.90 | 46.58 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.24 | 8/13/2026 1:59:00 PM EST | |||
| 475.00 | 48.65 | 52.55 | 50.60 | % | 0.11 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.23 | 8/13/2026 1:59:00 PM EST | |||
| 480.00 | 52.40 | 56.45 | 54.43 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.22 | 8/13/2026 1:59:00 PM EST | |||
| 485.00 | 56.40 | 60.45 | 58.43 | % | 0.12 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.21 | 8/13/2026 1:59:00 PM EST | |||
| 490.00 | 60.50 | 64.35 | 62.43 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.20 | 8/13/2026 1:59:00 PM EST | |||
| 495.00 | 64.80 | 68.65 | 66.73 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.00 | -0.19 | 8/13/2026 1:59:00 PM EST | |||
| 500.00 | 69.00 | 72.95 | 70.98 | % | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.18 | 8/13/2026 1:59:00 PM EST |