Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $415.97 as of 9/3/2026 9:36:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 68.35 | 71.80 | 70.08 | % | 0.20 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.10 | 9/3/2026 10:59:05 AM EST | |||
| 350.00 | 63.85 | 66.90 | 65.38 | % | 0.19 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.11 | 9/3/2026 10:59:05 AM EST | |||
| 355.00 | 59.80 | 62.45 | 61.13 | % | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.13 | 9/3/2026 10:59:05 AM EST | |||
| 360.00 | 55.50 | 58.65 | 57.08 | % | 0.16 | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.14 | 9/3/2026 10:59:05 AM EST | |||
| 365.00 | 51.20 | 53.90 | 52.55 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.00 | -0.15 | 9/3/2026 10:59:05 AM EST | |||
| 370.00 | 47.10 | 50.50 | 48.80 | % | 0.13 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.16 | 9/3/2026 10:59:05 AM EST | |||
| 375.00 | 42.95 | 45.50 | 44.23 | % | 0.12 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.17 | 9/3/2026 10:59:05 AM EST | |||
| 380.00 | 39.20 | 41.85 | 40.53 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.18 | 9/3/2026 10:59:05 AM EST | |||
| 385.00 | 36.20 | 37.70 | 36.95 | % | 0.10 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.19 | 9/3/2026 10:59:05 AM EST | |||
| 390.00 | 32.35 | 34.70 | 33.53 | 31.80 | % | 0.09 | 1 | 0 | 0.33 | 0.69 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 395.00 | 29.30 | 31.10 | 30.20 | 29.34 | % | 0.08 | 2 | 0 | 0.33 | 0.65 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 400.00 | 26.55 | 28.10 | 27.33 | 27.13 | % | 0.07 | 19 | 0 | 0.33 | 0.61 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 405.00 | 23.60 | 25.30 | 24.45 | % | 0.06 | 0 | 0 | 0.33 | 0.57 | 0.01 | -0.21 | 9/3/2026 10:59:05 AM EST | |||
| 410.00 | 21.15 | 22.65 | 21.90 | 20.00 | % | 0.05 | 6 | 0 | 0.33 | 0.53 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 415.00 | 18.45 | 20.70 | 19.58 | 19.15 | % | 0.05 | 4 | 0 | 0.33 | 0.49 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 420.00 | 16.90 | 18.00 | 17.45 | 16.30 | % | 0.04 | 18 | 0 | 0.33 | 0.45 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 425.00 | 14.25 | 15.85 | 15.05 | % | 0.04 | 0 | 0 | 0.33 | 0.41 | 0.01 | -0.21 | 9/3/2026 10:59:05 AM EST | |||
| 430.00 | 12.40 | 13.90 | 13.15 | 12.20 | % | 0.03 | 3 | 0 | 0.33 | 0.38 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 435.00 | 10.80 | 12.40 | 11.60 | % | 0.03 | 0 | 0 | 0.33 | 0.34 | 0.01 | -0.19 | 9/3/2026 10:59:05 AM EST | |||
| 440.00 | 9.60 | 10.80 | 10.20 | 9.65 | % | 0.02 | 2 | 0 | 0.33 | 0.31 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 445.00 | 8.25 | 9.35 | 8.80 | 8.50 | % | 0.02 | 7 | 0 | 0.34 | 0.28 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 450.00 | 7.05 | 8.15 | 7.60 | 7.56 | % | 0.02 | 5 | 0 | 0.33 | 0.25 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 455.00 | 5.80 | 7.15 | 6.48 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.01 | -0.16 | 9/3/2026 10:59:05 AM EST | |||
| 460.00 | 5.15 | 6.10 | 5.63 | 5.00 | % | 0.01 | 9 | 0 | 0.33 | 0.20 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 465.00 | 4.30 | 5.25 | 4.78 | 4.60 | % | 0.01 | 6 | 0 | 0.34 | 0.18 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 470.00 | 3.50 | 4.35 | 3.93 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.00 | -0.13 | 9/3/2026 10:59:05 AM EST | |||
| 475.00 | 3.00 | 3.95 | 3.48 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.00 | -0.12 | 9/3/2026 10:59:05 AM EST | |||
| 480.00 | 2.45 | 3.45 | 2.95 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.00 | -0.11 | 9/3/2026 10:59:05 AM EST | |||
| 485.00 | 2.12 | 2.96 | 2.54 | 2.55 | % | 0.01 | 7 | 0 | 0.34 | 0.11 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 1.75 | 2.19 | 1.97 | 1.92 | % | 0.01 | 10 | 0 | 0.34 | -0.08 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 350.00 | 1.98 | 2.95 | 2.47 | 2.43 | % | 0.01 | 1 | 0 | 0.35 | -0.10 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 355.00 | 2.44 | 3.50 | 2.97 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.13 | 9/3/2026 10:59:05 AM EST | |||
| 360.00 | 2.69 | 3.70 | 3.20 | 3.59 | % | 0.01 | 4 | 0 | 0.34 | -0.14 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 365.00 | 3.45 | 4.30 | 3.88 | 4.38 | % | 0.01 | 7 | 0 | 0.34 | -0.16 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 370.00 | 4.40 | 5.45 | 4.93 | 5.10 | % | 0.01 | 8 | 0 | 0.33 | -0.18 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 375.00 | 5.85 | 6.45 | 6.15 | 6.45 | % | 0.02 | 4 | 0 | 0.34 | -0.21 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 380.00 | 6.75 | 7.55 | 7.15 | 7.55 | % | 0.02 | 5 | 0 | 0.33 | -0.24 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 385.00 | 8.15 | 9.05 | 8.60 | 8.64 | % | 0.02 | 4 | 0 | 0.34 | -0.28 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 390.00 | 9.90 | 10.95 | 10.43 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.01 | -0.20 | 9/3/2026 10:59:05 AM EST | |||
| 395.00 | 11.60 | 12.60 | 12.10 | 12.07 | % | 0.03 | 2 | 0 | 0.34 | -0.35 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 400.00 | 13.50 | 14.65 | 14.08 | 14.32 | % | 0.04 | 2 | 0 | 0.33 | -0.39 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 405.00 | 15.75 | 16.75 | 16.25 | 17.15 | % | 0.04 | 4 | 0 | 0.33 | -0.43 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 410.00 | 18.00 | 19.60 | 18.80 | 19.73 | % | 0.05 | 3 | 0 | 0.34 | -0.47 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 415.00 | 20.45 | 21.90 | 21.18 | % | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.01 | -0.21 | 9/3/2026 10:59:05 AM EST | |||
| 420.00 | 23.20 | 24.55 | 23.88 | 24.62 | % | 0.06 | 1 | 0 | 0.34 | -0.55 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 10:59:05 AM EST | |
| 425.00 | 26.05 | 27.70 | 26.88 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.01 | -0.21 | 9/3/2026 10:59:05 AM EST | |||
| 430.00 | 28.25 | 30.70 | 29.48 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.20 | 9/3/2026 10:59:05 AM EST | |||
| 435.00 | 32.50 | 34.55 | 33.53 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.01 | -0.19 | 9/3/2026 10:59:05 AM EST | |||
| 440.00 | 35.30 | 37.70 | 36.50 | % | 0.08 | 0 | 0 | 0.34 | -0.69 | 0.01 | -0.19 | 9/3/2026 10:59:05 AM EST | |||
| 445.00 | 39.10 | 42.35 | 40.73 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.01 | -0.18 | 9/3/2026 10:59:05 AM EST | |||
| 450.00 | 42.70 | 46.00 | 44.35 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.17 | 9/3/2026 10:59:05 AM EST | |||
| 455.00 | 46.90 | 50.20 | 48.55 | % | 0.11 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.16 | 9/3/2026 10:59:05 AM EST | |||
| 460.00 | 51.00 | 54.30 | 52.65 | % | 0.11 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.15 | 9/3/2026 10:59:05 AM EST | |||
| 465.00 | 55.25 | 58.60 | 56.93 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.14 | 9/3/2026 10:59:05 AM EST | |||
| 470.00 | 59.90 | 62.95 | 61.43 | % | 0.13 | 0 | 0 | 0.35 | -0.84 | 0.00 | -0.13 | 9/3/2026 10:59:05 AM EST | |||
| 475.00 | 64.70 | 67.40 | 66.05 | % | 0.14 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.12 | 9/3/2026 10:59:05 AM EST | |||
| 480.00 | 68.45 | 71.95 | 70.20 | % | 0.15 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.11 | 9/3/2026 10:59:05 AM EST | |||
| 485.00 | 73.60 | 76.60 | 75.10 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.10 | 9/3/2026 10:59:05 AM EST |