Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $446.57 as of 9/24/2026 12:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 78.25 | 80.95 | 79.60 | % | 0.21 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.11 | 9/24/2026 12:59:02 PM EST | |||
| 380.00 | 73.75 | 76.30 | 75.03 | % | 0.20 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.12 | 9/24/2026 12:59:02 PM EST | |||
| 385.00 | 68.75 | 71.75 | 70.25 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.13 | 9/24/2026 12:59:02 PM EST | |||
| 390.00 | 64.35 | 67.30 | 65.83 | % | 0.17 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.14 | 9/24/2026 12:59:02 PM EST | |||
| 395.00 | 60.10 | 62.85 | 61.48 | % | 0.16 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.16 | 9/24/2026 12:59:02 PM EST | |||
| 400.00 | 55.65 | 58.60 | 57.13 | % | 0.14 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.17 | 9/24/2026 12:59:02 PM EST | |||
| 405.00 | 51.20 | 54.40 | 52.80 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.18 | 9/24/2026 12:59:02 PM EST | |||
| 410.00 | 47.20 | 50.35 | 48.78 | % | 0.12 | 0 | 0 | 0.36 | 0.82 | 0.00 | -0.19 | 9/24/2026 12:59:02 PM EST | |||
| 415.00 | 43.10 | 46.45 | 44.78 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.21 | 9/24/2026 12:59:02 PM EST | |||
| 420.00 | 39.65 | 42.45 | 41.05 | 35.60 | % | 0.10 | 1 | 0 | 0.35 | 0.76 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 425.00 | 36.05 | 38.50 | 37.28 | 31.84 | % | 0.09 | 10 | 0 | 0.35 | 0.73 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 430.00 | 32.00 | 34.95 | 33.48 | % | 0.08 | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.23 | 9/24/2026 12:59:02 PM EST | |||
| 435.00 | 29.35 | 32.10 | 30.73 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.01 | -0.24 | 9/24/2026 12:59:02 PM EST | |||
| 440.00 | 26.05 | 29.30 | 27.68 | 23.08 | % | 0.06 | 10 | 0 | 0.34 | 0.62 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 445.00 | 23.55 | 26.15 | 24.85 | 20.78 | % | 0.06 | 2 | 0 | 0.34 | 0.59 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 450.00 | 21.20 | 23.15 | 22.18 | 22.32 | % | 0.05 | 3 | 0 | 0.34 | 0.55 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 455.00 | 18.50 | 21.10 | 19.80 | 16.45 | % | 0.04 | 1 | 0 | 0.34 | 0.51 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 460.00 | 16.10 | 18.65 | 17.38 | 16.27 | % | 0.04 | 2 | 0 | 0.33 | 0.47 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 465.00 | 14.35 | 16.75 | 15.55 | % | 0.03 | 0 | 0 | 0.33 | 0.43 | 0.01 | -0.24 | 9/24/2026 12:59:02 PM EST | |||
| 470.00 | 12.60 | 14.75 | 13.68 | 10.78 | % | 0.03 | 3 | 0 | 0.33 | 0.39 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 475.00 | 10.85 | 13.05 | 11.95 | 10.37 | % | 0.03 | 4 | 0 | 0.33 | 0.36 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 480.00 | 9.20 | 11.40 | 10.30 | 9.55 | % | 0.02 | 2 | 0 | 0.33 | 0.32 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 485.00 | 7.80 | 10.15 | 8.98 | 7.13 | % | 0.02 | 1 | 0 | 0.33 | 0.29 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 490.00 | 6.95 | 8.95 | 7.95 | 7.90 | % | 0.02 | 1 | 0 | 0.33 | 0.26 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 495.00 | 5.50 | 7.80 | 6.65 | 5.00 | % | 0.01 | 1 | 0 | 0.33 | 0.23 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 500.00 | 4.60 | 6.85 | 5.73 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.01 | -0.17 | 9/24/2026 12:59:02 PM EST | |||
| 505.00 | 3.80 | 5.90 | 4.85 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.01 | -0.15 | 9/24/2026 12:59:02 PM EST | |||
| 510.00 | 2.89 | 5.15 | 4.02 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.00 | -0.14 | 9/24/2026 12:59:02 PM EST | |||
| 515.00 | 2.39 | 4.55 | 3.47 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.00 | -0.13 | 9/24/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 1.20 | 1.82 | 1.51 | 1.51 | % | 0.00 | 144 | 0 | 0.37 | -0.06 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 380.00 | 1.53 | 2.19 | 1.86 | 1.88 | % | 0.00 | 9 | 0 | 0.37 | -0.07 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 385.00 | 1.51 | 3.40 | 2.46 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.13 | 9/24/2026 12:59:02 PM EST | |||
| 390.00 | 2.25 | 3.20 | 2.73 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.14 | 9/24/2026 12:59:02 PM EST | |||
| 395.00 | 2.65 | 3.75 | 3.20 | 4.30 | % | 0.01 | 10 | 0 | 0.35 | -0.12 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 400.00 | 3.25 | 4.35 | 3.80 | 5.01 | % | 0.01 | 12 | 0 | 0.35 | -0.14 | 0.00 | -0.17 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 405.00 | 3.80 | 5.20 | 4.50 | 4.88 | % | 0.01 | 5 | 0 | 0.34 | -0.16 | 0.00 | -0.18 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 410.00 | 5.00 | 6.05 | 5.53 | 5.60 | % | 0.01 | 17 | 0 | 0.35 | -0.18 | 0.00 | -0.19 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 415.00 | 5.85 | 7.10 | 6.48 | 6.40 | % | 0.02 | 1 | 0 | 0.34 | -0.21 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 420.00 | 6.75 | 8.40 | 7.58 | 8.95 | % | 0.02 | 11 | 0 | 0.33 | -0.24 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 425.00 | 8.20 | 9.75 | 8.98 | 9.30 | % | 0.02 | 6 | 0 | 0.33 | -0.27 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 430.00 | 9.65 | 11.45 | 10.55 | % | 0.02 | 0 | 0 | 0.34 | -0.30 | 0.01 | -0.23 | 9/24/2026 12:59:02 PM EST | |||
| 435.00 | 11.20 | 14.00 | 12.60 | 15.03 | % | 0.03 | 19 | 0 | 0.34 | -0.34 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 440.00 | 13.20 | 15.35 | 14.28 | % | 0.03 | 0 | 0 | 0.34 | -0.38 | 0.01 | -0.25 | 9/24/2026 12:59:02 PM EST | |||
| 445.00 | 15.20 | 18.05 | 16.63 | 18.30 | % | 0.04 | 1 | 0 | 0.33 | -0.41 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 450.00 | 17.60 | 20.50 | 19.05 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.01 | -0.25 | 9/24/2026 12:59:02 PM EST | |||
| 455.00 | 19.95 | 22.85 | 21.40 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.01 | -0.25 | 9/24/2026 12:59:02 PM EST | |||
| 460.00 | 22.85 | 25.55 | 24.20 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.25 | 9/24/2026 12:59:02 PM EST | |||
| 465.00 | 25.80 | 28.50 | 27.15 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.01 | -0.24 | 9/24/2026 12:59:02 PM EST | |||
| 470.00 | 29.00 | 31.60 | 30.30 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.01 | -0.23 | 9/24/2026 12:59:02 PM EST | |||
| 475.00 | 32.40 | 35.00 | 33.70 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.23 | 9/24/2026 12:59:02 PM EST | |||
| 480.00 | 35.90 | 38.35 | 37.13 | 42.05 | % | 0.08 | 2 | 0 | 0.32 | -0.68 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:59:02 PM EST | |
| 485.00 | 39.55 | 42.25 | 40.90 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.20 | 9/24/2026 12:59:02 PM EST | |||
| 490.00 | 43.40 | 46.40 | 44.90 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.19 | 9/24/2026 12:59:02 PM EST | |||
| 495.00 | 47.40 | 50.45 | 48.93 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.18 | 9/24/2026 12:59:02 PM EST | |||
| 500.00 | 51.50 | 54.30 | 52.90 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.17 | 9/24/2026 12:59:02 PM EST | |||
| 505.00 | 55.80 | 58.50 | 57.15 | % | 0.11 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.15 | 9/24/2026 12:59:02 PM EST | |||
| 510.00 | 60.20 | 62.90 | 61.55 | % | 0.12 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.14 | 9/24/2026 12:59:02 PM EST | |||
| 515.00 | 64.60 | 67.40 | 66.00 | % | 0.13 | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.13 | 9/24/2026 12:59:02 PM EST |