Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $419.42 as of 10/30/2026 7:06:42 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
235.00 170.40 174.15 172.28 % 0.73 0 0 1.00 1.00 0.00 -0.02 10/30/2026 4:00:16 PM EST
240.00 165.50 169.05 167.28 % 0.70 0 0 1.03 1.00 0.00 -0.01 10/30/2026 4:00:16 PM EST
245.00 160.50 164.00 162.25 % 0.66 0 0 0.99 0.99 0.00 -0.01 10/30/2026 4:00:16 PM EST
250.00 155.55 159.10 157.33 % 0.63 0 0 0.92 0.99 0.00 -0.04 10/30/2026 4:00:16 PM EST
255.00 150.55 154.25 152.40 % 0.60 0 0 0.88 0.99 0.00 -0.04 10/30/2026 4:00:16 PM EST
260.00 145.65 149.35 147.50 % 0.57 0 0 0.86 0.99 0.00 -0.05 10/30/2026 4:00:16 PM EST
265.00 140.80 144.40 142.60 % 0.54 0 0 0.83 0.99 0.00 -0.05 10/30/2026 4:00:16 PM EST
270.00 135.90 139.50 137.70 % 0.51 0 0 0.81 0.98 0.00 -0.05 10/30/2026 4:00:16 PM EST
275.00 130.90 134.60 132.75 % 0.48 0 0 0.78 0.98 0.00 -0.06 10/30/2026 4:00:16 PM EST
280.00 126.00 129.70 127.85 % 0.46 0 0 0.74 0.98 0.00 -0.07 10/30/2026 4:00:16 PM EST
285.00 121.20 124.35 122.78 % 0.43 0 0 0.72 0.97 0.00 -0.08 10/30/2026 4:00:16 PM EST
290.00 116.30 119.05 117.68 % 0.41 0 0 0.70 0.97 0.00 -0.09 10/30/2026 4:00:16 PM EST
295.00 111.35 114.20 112.78 % 0.38 0 0 0.68 0.97 0.00 -0.09 10/30/2026 4:00:16 PM EST
300.00 106.50 109.40 107.95 % 0.36 0 0 0.65 0.96 0.00 -0.10 10/30/2026 4:00:16 PM EST
305.00 101.75 105.35 103.55 % 0.34 0 0 0.45 0.96 0.00 -0.10 10/30/2026 4:00:16 PM EST
310.00 96.90 99.75 98.33 % 0.32 0 0 0.61 0.95 0.00 -0.12 10/30/2026 4:00:16 PM EST
315.00 92.05 95.20 93.63 % 0.30 0 0 0.42 0.95 0.00 -0.12 10/30/2026 4:00:16 PM EST
320.00 87.35 90.20 88.78 % 0.28 0 0 0.42 0.94 0.00 -0.13 10/30/2026 4:00:16 PM EST
325.00 82.60 85.50 84.05 % 0.26 0 0 0.43 0.93 0.00 -0.13 10/30/2026 4:00:16 PM EST
330.00 77.95 80.70 79.33 % 0.24 0 0 0.43 0.92 0.00 -0.15 10/30/2026 4:00:16 PM EST
335.00 73.30 76.10 74.70 % 0.22 0 0 0.42 0.91 0.00 -0.15 10/30/2026 4:00:16 PM EST
340.00 68.80 71.55 70.18 % 0.21 0 0 0.42 0.90 0.00 -0.16 10/30/2026 4:00:16 PM EST
345.00 64.20 67.05 65.63 % 0.19 0 0 0.41 0.88 0.00 -0.17 10/30/2026 4:00:16 PM EST
350.00 59.85 62.65 61.25 59.95 % 0.17 1 0 0.41 0.87 0.00 -0.18 10/30/2026 10/30/2026 4:00:16 PM EST
355.00 55.40 58.35 56.88 % 0.16 0 0 0.40 0.85 0.00 -0.19 10/30/2026 4:00:16 PM EST
360.00 51.15 54.15 52.65 % 0.15 0 0 0.40 0.83 0.00 -0.20 10/30/2026 4:00:16 PM EST
365.00 47.45 50.05 48.75 % 0.13 0 0 0.40 0.81 0.00 -0.21 10/30/2026 4:00:16 PM EST
370.00 43.45 46.10 44.78 % 0.12 0 0 0.39 0.78 0.01 -0.22 10/30/2026 4:00:16 PM EST
375.00 39.60 42.50 41.05 % 0.11 0 0 0.39 0.76 0.01 -0.23 10/30/2026 4:00:16 PM EST
380.00 35.85 38.65 37.25 % 0.10 0 0 0.39 0.73 0.01 -0.24 10/30/2026 4:00:16 PM EST
385.00 32.30 35.25 33.78 31.84 % 0.09 3 0 0.38 0.69 0.01 -0.25 10/30/2026 10/30/2026 4:00:16 PM EST
390.00 28.95 31.85 30.40 48.65 0.00 0.00% 0.08 0 1 0.38 0.66 0.01 -0.25 10/29/2026 10/30/2026 4:00:16 PM EST
395.00 25.70 28.75 27.23 31.73 % 0.07 2 0 0.37 0.62 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
400.00 22.95 25.65 24.30 % 0.06 0 0 0.37 0.58 0.01 -0.26 10/30/2026 4:00:16 PM EST
405.00 19.90 23.10 21.50 19.85 % 0.05 27 0 0.37 0.55 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
410.00 17.35 20.55 18.95 18.74 -15.21 -44.81% 0.05 21 1 0.36 0.51 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
415.00 15.70 17.60 16.65 16.18 % 0.04 8 0 0.36 0.47 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
420.00 12.90 15.55 14.23 15.06 -12.54 -45.44% 0.03 5 1 0.35 0.43 0.01 -0.25 10/30/2026 10/30/2026 4:00:16 PM EST
425.00 11.25 13.15 12.20 % 0.03 0 0 0.35 0.39 0.01 -0.24 10/30/2026 4:00:16 PM EST
430.00 9.45 11.65 10.55 % 0.02 0 0 0.35 0.36 0.01 -0.23 10/30/2026 4:00:16 PM EST
435.00 7.90 9.85 8.88 8.86 -9.56 -51.90% 0.02 11 2 0.34 0.32 0.01 -0.22 10/30/2026 10/30/2026 4:00:16 PM EST
440.00 6.75 9.05 7.90 7.80 -8.15 -51.10% 0.02 21 7 0.35 0.29 0.01 -0.21 10/30/2026 10/30/2026 4:00:16 PM EST
445.00 5.60 7.10 6.35 6.70 -7.82 -53.86% 0.01 2 3 0.34 0.25 0.01 -0.19 10/30/2026 10/30/2026 4:00:16 PM EST
450.00 4.85 6.00 5.43 5.37 -8.74 -61.95% 0.01 13 2 0.34 0.22 0.01 -0.18 10/30/2026 10/30/2026 4:00:16 PM EST
455.00 4.05 5.15 4.60 4.59 % 0.01 7 0 0.34 0.19 0.01 -0.16 10/30/2026 10/30/2026 4:00:16 PM EST
460.00 3.40 4.45 3.93 3.72 -6.69 -64.27% 0.01 9 17 0.34 0.17 0.01 -0.15 10/30/2026 10/30/2026 4:00:16 PM EST
465.00 2.87 3.80 3.34 3.25 % 0.01 9 0 0.35 0.15 0.00 -0.13 10/30/2026 10/30/2026 4:00:16 PM EST
470.00 2.35 3.95 3.15 2.81 -4.95 -63.79% 0.01 12 3 0.36 0.13 0.00 -0.12 10/30/2026 10/30/2026 4:00:16 PM EST
475.00 1.68 2.75 2.22 2.75 % 0.00 4 0 0.34 0.11 0.00 -0.11 10/30/2026 10/30/2026 4:00:16 PM EST
480.00 1.64 2.22 1.93 1.81 -3.64 -66.79% 0.00 5 1 0.35 0.09 0.00 -0.09 10/30/2026 10/30/2026 4:00:16 PM EST
485.00 1.15 2.35 1.75 % 0.00 0 0 0.35 0.08 0.00 -0.08 10/30/2026 4:00:16 PM EST
490.00 0.87 2.05 1.46 % 0.00 0 0 0.35 0.07 0.00 -0.07 10/30/2026 4:00:16 PM EST
495.00 0.72 1.70 1.21 % 0.00 0 0 0.35 0.06 0.00 -0.07 10/30/2026 4:00:16 PM EST
500.00 0.42 1.83 1.13 % 0.00 0 0 0.35 0.05 0.00 -0.06 10/30/2026 4:00:16 PM EST
505.00 0.42 1.61 1.02 % 0.00 0 0 0.36 0.04 0.00 -0.05 10/30/2026 4:00:16 PM EST
510.00 0.31 1.39 0.85 % 0.00 0 0 0.36 0.04 0.00 -0.05 10/30/2026 4:00:16 PM EST
515.00 0.21 1.24 0.73 0.68 % 0.00 1 0 0.36 0.03 0.00 -0.04 10/30/2026 10/30/2026 4:00:16 PM EST
520.00 0.16 0.97 0.57 % 0.00 0 0 0.36 0.03 0.00 -0.04 10/30/2026 4:00:16 PM EST
525.00 0.01 0.75 0.38 % 0.00 0 0 0.32 0.03 0.00 -0.04 10/30/2026 4:00:16 PM EST
530.00 0.00 1.02 0.51 % 0.00 0 0 0.44 0.02 0.00 -0.02 10/30/2026 4:00:16 PM EST
535.00 0.00 0.98 0.49 % 0.00 0 0 0.45 0.01 0.00 -0.02 10/30/2026 4:00:16 PM EST
540.00 0.00 1.06 0.53 % 0.00 0 0 0.47 0.01 0.00 -0.02 10/30/2026 4:00:16 PM EST
545.00 0.00 0.77 0.39 % 0.00 0 0 0.45 0.01 0.00 -0.01 10/30/2026 4:00:16 PM EST
550.00 0.00 0.84 0.42 % 0.00 0 0 0.47 0.01 0.00 -0.01 10/30/2026 4:00:16 PM EST
560.00 0.00 0.45 0.23 0.38 % 0.00 1 0 0.45 0.01 0.00 -0.01 10/30/2026 10/30/2026 4:00:16 PM EST
570.00 0.00 0.84 0.42 % 0.00 0 0 0.52 0.00 0.00 -0.01 10/30/2026 4:00:16 PM EST
580.00 0.00 0.88 0.44 % 0.00 0 0 0.54 0.00 0.00 0.00 10/30/2026 4:00:16 PM EST
590.00 0.00 0.78 0.39 % 0.00 0 0 0.55 0.00 0.00 0.00 10/30/2026 4:00:16 PM EST
600.00 0.00 0.59 0.30 % 0.00 0 0 0.55 0.00 0.00 0.00 10/30/2026 4:00:16 PM EST
610.00 0.00 2.14 1.07 % 0.00 0 0 0.71 0.00 0.00 0.00 10/30/2026 4:00:16 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
235.00 0.10 1.03 0.57 % 0.00 0 0 0.75 0.00 0.00 -0.02 10/30/2026 4:00:16 PM EST
240.00 0.00 1.04 0.52 % 0.00 0 0 0.83 0.00 0.00 -0.01 10/30/2026 4:00:16 PM EST
245.00 0.00 1.08 0.54 % 0.00 0 0 0.81 -0.01 0.00 -0.01 10/30/2026 4:00:16 PM EST
250.00 0.01 1.12 0.57 % 0.00 0 0 0.63 -0.01 0.00 -0.04 10/30/2026 4:00:16 PM EST
255.00 0.10 1.23 0.67 % 0.00 0 0 0.66 -0.01 0.00 -0.04 10/30/2026 4:00:16 PM EST
260.00 0.17 0.79 0.48 0.50 % 0.00 20 0 0.63 -0.01 0.00 -0.05 10/30/2026 10/30/2026 4:00:16 PM EST
265.00 0.04 1.28 0.66 % 0.00 0 0 0.59 -0.01 0.00 -0.05 10/30/2026 4:00:16 PM EST
270.00 0.36 1.27 0.82 % 0.00 0 0 0.63 -0.02 0.00 -0.05 10/30/2026 4:00:16 PM EST
275.00 0.42 1.30 0.86 % 0.00 0 0 0.62 -0.02 0.00 -0.06 10/30/2026 4:00:16 PM EST
280.00 0.44 0.84 0.64 0.77 % 0.00 7 0 0.57 -0.02 0.00 -0.07 10/30/2026 10/30/2026 4:00:16 PM EST
285.00 0.40 1.54 0.97 0.73 % 0.00 2 0 0.58 -0.03 0.00 -0.08 10/30/2026 10/30/2026 4:00:16 PM EST
290.00 0.59 1.08 0.84 % 0.00 0 0 0.55 -0.03 0.00 -0.09 10/30/2026 4:00:16 PM EST
295.00 0.60 1.81 1.21 % 0.00 0 0 0.56 -0.03 0.00 -0.09 10/30/2026 4:00:16 PM EST
300.00 0.90 1.33 1.12 0.75 % 0.00 1 0 0.53 -0.04 0.00 -0.10 10/30/2026 10/30/2026 4:00:16 PM EST
305.00 0.78 2.11 1.45 % 0.00 0 0 0.53 -0.04 0.00 -0.10 10/30/2026 4:00:16 PM EST
310.00 1.24 1.56 1.40 1.52 % 0.00 13 0 0.51 -0.05 0.00 -0.12 10/30/2026 10/30/2026 4:00:16 PM EST
315.00 1.18 2.77 1.98 % 0.01 0 0 0.51 -0.05 0.00 -0.12 10/30/2026 4:00:16 PM EST
320.00 1.26 2.96 2.11 % 0.01 0 0 0.50 -0.06 0.00 -0.13 10/30/2026 4:00:16 PM EST
325.00 1.60 3.30 2.45 % 0.01 0 0 0.49 -0.07 0.00 -0.13 10/30/2026 4:00:16 PM EST
330.00 1.74 2.63 2.19 2.43 % 0.01 1 0 0.45 -0.08 0.00 -0.15 10/30/2026 10/30/2026 4:00:16 PM EST
335.00 2.30 3.35 2.83 2.35 % 0.01 6 0 0.46 -0.09 0.00 -0.15 10/30/2026 10/30/2026 4:00:16 PM EST
340.00 2.94 3.75 3.35 3.95 % 0.01 28 0 0.46 -0.10 0.00 -0.16 10/30/2026 10/30/2026 4:00:16 PM EST
345.00 3.35 4.50 3.93 4.17 % 0.01 3 0 0.45 -0.12 0.00 -0.17 10/30/2026 10/30/2026 4:00:16 PM EST
350.00 3.95 4.85 4.40 4.82 % 0.01 22 0 0.44 -0.13 0.00 -0.18 10/30/2026 10/30/2026 4:00:16 PM EST
355.00 4.35 5.30 4.83 5.45 % 0.01 11 0 0.42 -0.15 0.00 -0.19 10/30/2026 10/30/2026 4:00:16 PM EST
360.00 5.35 6.20 5.78 6.90 % 0.02 9 0 0.42 -0.17 0.00 -0.20 10/30/2026 10/30/2026 4:00:16 PM EST
365.00 6.05 7.85 6.95 7.23 % 0.02 15 0 0.42 -0.19 0.00 -0.21 10/30/2026 10/30/2026 4:00:16 PM EST
370.00 7.15 8.55 7.85 8.39 +5.52 +192.34% 0.02 28 7 0.41 -0.22 0.01 -0.22 10/30/2026 10/30/2026 4:00:16 PM EST
375.00 8.45 10.55 9.50 8.50 % 0.03 11 0 0.42 -0.24 0.01 -0.23 10/30/2026 10/30/2026 4:00:16 PM EST
380.00 9.45 11.15 10.30 10.88 +6.68 +159.05% 0.03 34 6 0.40 -0.27 0.01 -0.24 10/30/2026 10/30/2026 4:00:16 PM EST
385.00 11.10 13.40 12.25 12.57 % 0.03 33 0 0.41 -0.31 0.01 -0.25 10/30/2026 10/30/2026 4:00:16 PM EST
390.00 12.10 14.70 13.40 14.35 +8.58 +148.70% 0.03 8 31 0.39 -0.34 0.01 -0.25 10/30/2026 10/30/2026 4:00:16 PM EST
395.00 13.50 16.75 15.13 16.18 % 0.04 8 0 0.39 -0.38 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
400.00 16.30 18.80 17.55 17.27 +9.47 +121.41% 0.04 15 8 0.39 -0.42 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
405.00 18.55 20.90 19.73 20.00 % 0.05 20 0 0.38 -0.45 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
410.00 20.75 23.45 22.10 21.51 +10.41 +93.79% 0.05 8 8 0.38 -0.49 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
415.00 23.35 26.30 24.83 25.12 % 0.06 6 0 0.38 -0.53 0.01 -0.26 10/30/2026 10/30/2026 4:00:16 PM EST
420.00 26.10 28.75 27.43 31.09 +18.30 +143.09% 0.07 7 2 0.37 -0.57 0.01 -0.25 10/30/2026 10/30/2026 4:00:16 PM EST
425.00 29.25 31.50 30.38 32.44 +16.69 +105.97% 0.07 11 1 0.37 -0.61 0.01 -0.24 10/30/2026 10/30/2026 4:00:16 PM EST
430.00 32.60 35.45 34.03 28.80 +10.81 +60.09% 0.08 1 4 0.37 -0.64 0.01 -0.23 10/30/2026 10/30/2026 4:00:16 PM EST
435.00 36.10 38.55 37.33 20.97 0.00 0.00% 0.09 0 2 0.37 -0.68 0.01 -0.22 10/29/2026 10/30/2026 4:00:16 PM EST
440.00 39.85 42.25 41.05 42.89 +19.35 +82.21% 0.09 8 1 0.37 -0.71 0.01 -0.21 10/30/2026 10/30/2026 4:00:16 PM EST
445.00 43.65 46.00 44.83 45.65 % 0.10 2 0 0.36 -0.75 0.01 -0.19 10/30/2026 10/30/2026 4:00:16 PM EST
450.00 47.05 50.25 48.65 50.95 % 0.11 2 0 0.36 -0.78 0.01 -0.18 10/30/2026 10/30/2026 4:00:16 PM EST
455.00 51.45 54.40 52.93 % 0.12 0 0 0.36 -0.81 0.01 -0.16 10/30/2026 4:00:16 PM EST
460.00 55.20 58.70 56.95 59.59 % 0.12 3 0 0.35 -0.83 0.01 -0.15 10/30/2026 10/30/2026 4:00:16 PM EST
465.00 60.15 63.10 61.63 % 0.13 0 0 0.36 -0.85 0.00 -0.13 10/30/2026 4:00:16 PM EST
470.00 64.85 67.55 66.20 % 0.14 0 0 0.35 -0.88 0.00 -0.12 10/30/2026 4:00:16 PM EST
475.00 68.75 72.15 70.45 % 0.15 0 0 0.40 -0.89 0.00 -0.11 10/30/2026 4:00:16 PM EST
480.00 74.05 76.85 75.45 % 0.16 0 0 0.41 -0.91 0.00 -0.09 10/30/2026 4:00:16 PM EST
485.00 78.85 81.60 80.23 % 0.17 0 0 0.42 -0.92 0.00 -0.08 10/30/2026 4:00:16 PM EST
490.00 82.75 86.45 84.60 % 0.17 0 0 0.44 -0.93 0.00 -0.07 10/30/2026 4:00:16 PM EST
495.00 87.60 91.30 89.45 % 0.18 0 0 0.44 -0.94 0.00 -0.07 10/30/2026 4:00:16 PM EST
500.00 92.70 96.20 94.45 % 0.19 0 0 0.45 -0.95 0.00 -0.06 10/30/2026 4:00:16 PM EST
505.00 97.65 101.15 99.40 % 0.20 0 0 0.46 -0.96 0.00 -0.05 10/30/2026 4:00:16 PM EST
510.00 102.65 106.10 104.38 % 0.20 0 0 0.49 -0.96 0.00 -0.05 10/30/2026 4:00:16 PM EST
515.00 107.50 111.05 109.28 % 0.21 0 0 0.51 -0.97 0.00 -0.04 10/30/2026 4:00:16 PM EST
520.00 112.40 116.05 114.23 % 0.22 0 0 0.52 -0.97 0.00 -0.04 10/30/2026 4:00:16 PM EST
525.00 118.10 121.05 119.58 % 0.23 0 0 0.52 -0.97 0.00 -0.04 10/30/2026 4:00:16 PM EST
530.00 122.95 126.05 124.50 % 0.23 0 0 0.53 -0.98 0.00 -0.02 10/30/2026 4:00:16 PM EST
535.00 127.45 131.05 129.25 % 0.24 0 0 0.55 -0.99 0.00 -0.02 10/30/2026 4:00:16 PM EST
540.00 132.70 136.05 134.38 % 0.25 0 0 0.57 -0.99 0.00 -0.02 10/30/2026 4:00:16 PM EST
545.00 137.80 141.05 139.43 % 0.26 0 0 0.61 -0.99 0.00 -0.01 10/30/2026 4:00:16 PM EST
550.00 142.60 146.05 144.33 % 0.26 0 0 0.58 -0.99 0.00 -0.01 10/30/2026 4:00:16 PM EST
560.00 152.60 156.05 154.33 % 0.28 0 0 0.61 -0.99 0.00 -0.01 10/30/2026 4:00:16 PM EST
570.00 163.15 166.05 164.60 % 0.29 0 0 0.63 -1.00 0.00 -0.01 10/30/2026 4:00:16 PM EST
580.00 172.45 176.05 174.25 % 0.30 0 0 0.66 -1.00 0.00 0.00 10/30/2026 4:00:16 PM EST
590.00 182.60 186.05 184.33 % 0.31 0 0 0.70 -1.00 0.00 0.00 10/30/2026 4:00:16 PM EST
600.00 193.10 196.05 194.58 % 0.32 0 0 0.70 -1.00 0.00 0.00 10/30/2026 4:00:16 PM EST
610.00 202.60 206.05 204.33 % 0.33 0 0 0.73 -1.00 0.00 0.00 10/30/2026 4:00:16 PM EST