Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $431.89 as of 10/22/2026 1:32:50 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 | 55.75 | 58.50 | 57.13 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.17 | 10/22/2026 12:59:12 PM EST | |||
| 365.00 | 51.40 | 54.25 | 52.83 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.18 | 10/22/2026 12:59:12 PM EST | |||
| 370.00 | 47.20 | 50.05 | 48.63 | 49.50 | % | 0.13 | 1 | 0 | 0.34 | 0.84 | 0.00 | -0.19 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 375.00 | 43.10 | 46.00 | 44.55 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.21 | 10/22/2026 12:59:12 PM EST | |||
| 380.00 | 39.10 | 42.05 | 40.58 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.22 | 10/22/2026 12:59:12 PM EST | |||
| 385.00 | 35.30 | 38.35 | 36.83 | 39.15 | % | 0.10 | 1 | 0 | 0.34 | 0.75 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 390.00 | 31.65 | 34.75 | 33.20 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.24 | 10/22/2026 12:59:12 PM EST | |||
| 395.00 | 28.30 | 31.35 | 29.83 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.24 | 10/22/2026 12:59:12 PM EST | |||
| 400.00 | 25.30 | 28.25 | 26.78 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.25 | 10/22/2026 12:59:12 PM EST | |||
| 405.00 | 22.35 | 25.25 | 23.80 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.01 | -0.25 | 10/22/2026 12:59:12 PM EST | |||
| 410.00 | 19.90 | 22.40 | 21.15 | 22.90 | % | 0.05 | 1 | 0 | 0.33 | 0.56 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 415.00 | 17.15 | 19.55 | 18.35 | 18.70 | % | 0.04 | 3 | 0 | 0.33 | 0.52 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 420.00 | 15.20 | 16.70 | 15.95 | 16.15 | % | 0.04 | 6 | 0 | 0.32 | 0.48 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 425.00 | 13.15 | 15.40 | 14.28 | 14.00 | % | 0.03 | 5 | 0 | 0.33 | 0.44 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 430.00 | 11.15 | 13.10 | 12.13 | 11.90 | % | 0.03 | 1 | 0 | 0.32 | 0.40 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 435.00 | 9.50 | 11.45 | 10.48 | 10.40 | % | 0.02 | 2 | 0 | 0.33 | 0.36 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 440.00 | 8.10 | 10.20 | 9.15 | 9.37 | % | 0.02 | 3 | 0 | 0.33 | 0.32 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 445.00 | 6.90 | 8.80 | 7.85 | 8.10 | % | 0.02 | 4 | 0 | 0.33 | 0.29 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 450.00 | 6.00 | 8.10 | 7.05 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.01 | -0.19 | 10/22/2026 12:59:12 PM EST | |||
| 455.00 | 4.85 | 6.25 | 5.55 | 5.65 | % | 0.01 | 1 | 0 | 0.33 | 0.23 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 460.00 | 3.95 | 6.15 | 5.05 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.17 | 10/22/2026 12:59:12 PM EST | |||
| 465.00 | 3.15 | 5.10 | 4.13 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.01 | -0.15 | 10/22/2026 12:59:12 PM EST | |||
| 470.00 | 2.61 | 4.30 | 3.46 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.00 | -0.14 | 10/22/2026 12:59:12 PM EST | |||
| 475.00 | 2.21 | 3.25 | 2.73 | 3.00 | % | 0.01 | 4 | 0 | 0.33 | 0.13 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 480.00 | 1.75 | 3.15 | 2.45 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.00 | -0.11 | 10/22/2026 12:59:12 PM EST | |||
| 485.00 | 1.43 | 2.95 | 2.19 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.00 | -0.10 | 10/22/2026 12:59:12 PM EST | |||
| 490.00 | 1.13 | 2.43 | 1.78 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.09 | 10/22/2026 12:59:12 PM EST | |||
| 495.00 | 0.70 | 2.20 | 1.45 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.08 | 10/22/2026 12:59:12 PM EST | |||
| 500.00 | 0.61 | 1.79 | 1.20 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.07 | 10/22/2026 12:59:12 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 | 2.70 | 3.80 | 3.25 | 2.29 | % | 0.01 | 5 | 0 | 0.37 | -0.12 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 365.00 | 3.50 | 4.35 | 3.93 | 3.72 | % | 0.01 | 8 | 0 | 0.36 | -0.14 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 370.00 | 4.20 | 5.30 | 4.75 | 4.75 | % | 0.01 | 16 | 0 | 0.37 | -0.16 | 0.00 | -0.19 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 375.00 | 5.00 | 6.30 | 5.65 | % | 0.02 | 1 | 0 | 0.36 | -0.19 | 0.01 | -0.21 | 10/22/2026 12:59:12 PM EST | |||
| 380.00 | 5.85 | 7.45 | 6.65 | 6.80 | % | 0.02 | 27 | 0 | 0.35 | -0.21 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 385.00 | 7.15 | 8.50 | 7.83 | 8.20 | % | 0.02 | 37 | 0 | 0.35 | -0.25 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 390.00 | 8.25 | 10.20 | 9.23 | 9.66 | % | 0.02 | 39 | 0 | 0.35 | -0.28 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 395.00 | 9.75 | 11.90 | 10.83 | 10.15 | % | 0.03 | 3 | 0 | 0.34 | -0.32 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 400.00 | 11.80 | 13.60 | 12.70 | 11.15 | % | 0.03 | 11 | 0 | 0.34 | -0.36 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 405.00 | 13.20 | 15.70 | 14.45 | 11.17 | % | 0.04 | 1 | 0 | 0.33 | -0.40 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 410.00 | 15.40 | 18.10 | 16.75 | 15.88 | % | 0.04 | 1 | 0 | 0.33 | -0.44 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 415.00 | 17.85 | 20.85 | 19.35 | 18.06 | % | 0.05 | 5 | 0 | 0.34 | -0.48 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 420.00 | 20.65 | 23.65 | 22.15 | 21.32 | % | 0.05 | 3 | 0 | 0.34 | -0.52 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 425.00 | 23.50 | 26.50 | 25.00 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.01 | -0.24 | 10/22/2026 12:59:12 PM EST | |||
| 430.00 | 26.70 | 29.30 | 28.00 | 27.07 | % | 0.07 | 1 | 0 | 0.33 | -0.60 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 435.00 | 30.15 | 33.15 | 31.65 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.23 | 10/22/2026 12:59:12 PM EST | |||
| 440.00 | 33.60 | 36.60 | 35.10 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.22 | 10/22/2026 12:59:12 PM EST | |||
| 445.00 | 37.40 | 40.35 | 38.88 | 36.75 | % | 0.09 | 1 | 0 | 0.33 | -0.71 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 450.00 | 41.35 | 44.20 | 42.78 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.19 | 10/22/2026 12:59:12 PM EST | |||
| 455.00 | 45.50 | 48.25 | 46.88 | % | 0.10 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.18 | 10/22/2026 12:59:12 PM EST | |||
| 460.00 | 49.65 | 52.40 | 51.03 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.17 | 10/22/2026 12:59:12 PM EST | |||
| 465.00 | 54.05 | 56.80 | 55.43 | 53.67 | % | 0.12 | 1 | 0 | 0.33 | -0.83 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 470.00 | 58.55 | 61.25 | 59.90 | 57.85 | % | 0.13 | 1 | 0 | 0.39 | -0.85 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 12:59:12 PM EST | |
| 475.00 | 62.65 | 65.75 | 64.20 | % | 0.14 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.12 | 10/22/2026 12:59:12 PM EST | |||
| 480.00 | 67.70 | 70.50 | 69.10 | % | 0.14 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.11 | 10/22/2026 12:59:12 PM EST | |||
| 485.00 | 71.90 | 75.25 | 73.58 | % | 0.15 | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.10 | 10/22/2026 12:59:12 PM EST | |||
| 490.00 | 76.65 | 80.10 | 78.38 | % | 0.16 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.09 | 10/22/2026 12:59:12 PM EST | |||
| 495.00 | 81.55 | 85.00 | 83.28 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.08 | 10/22/2026 12:59:12 PM EST | |||
| 500.00 | 86.55 | 89.95 | 88.25 | % | 0.18 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.07 | 10/22/2026 12:59:12 PM EST |