Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $329.00 as of 2/5/2026 7:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 81.60 | 84.80 | 83.20 | % | 0.33 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.06 | 2/5/2026 4:00:03 PM EST | |||
| 255.00 | 76.90 | 79.90 | 78.40 | % | 0.31 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.07 | 2/5/2026 4:00:03 PM EST | |||
| 260.00 | 72.35 | 74.65 | 73.50 | % | 0.28 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.08 | 2/5/2026 4:00:03 PM EST | |||
| 265.00 | 67.70 | 70.20 | 68.95 | % | 0.26 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.09 | 2/5/2026 4:00:03 PM EST | |||
| 270.00 | 63.20 | 65.50 | 64.35 | % | 0.24 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.10 | 2/5/2026 4:00:03 PM EST | |||
| 275.00 | 58.75 | 61.10 | 59.93 | % | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.12 | 2/5/2026 4:00:03 PM EST | |||
| 280.00 | 54.40 | 57.10 | 55.75 | % | 0.20 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.13 | 2/5/2026 4:00:03 PM EST | |||
| 285.00 | 50.20 | 53.00 | 51.60 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.14 | 2/5/2026 4:00:03 PM EST | |||
| 290.00 | 46.10 | 48.85 | 47.48 | % | 0.16 | 0 | 0 | 0.46 | 0.81 | 0.00 | -0.15 | 2/5/2026 4:00:03 PM EST | |||
| 295.00 | 42.05 | 45.10 | 43.58 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.16 | 2/5/2026 4:00:03 PM EST | |||
| 300.00 | 38.20 | 41.30 | 39.75 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.17 | 2/5/2026 4:00:03 PM EST | |||
| 305.00 | 34.50 | 37.40 | 35.95 | 37.70 | % | 0.12 | 3 | 0 | 0.44 | 0.72 | 0.01 | -0.18 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 310.00 | 31.00 | 34.15 | 32.58 | 29.54 | % | 0.11 | 2 | 0 | 0.43 | 0.69 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 315.00 | 27.65 | 30.70 | 29.18 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.01 | -0.20 | 2/5/2026 4:00:03 PM EST | |||
| 320.00 | 24.50 | 27.65 | 26.08 | 25.95 | % | 0.08 | 2 | 0 | 0.42 | 0.61 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 325.00 | 21.75 | 24.10 | 22.93 | 24.27 | % | 0.07 | 2 | 0 | 0.41 | 0.58 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 330.00 | 19.05 | 21.50 | 20.28 | 21.97 | % | 0.06 | 15 | 0 | 0.41 | 0.54 | 0.01 | -0.21 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 335.00 | 16.55 | 19.10 | 17.83 | 19.37 | % | 0.05 | 19 | 0 | 0.40 | 0.50 | 0.01 | -0.21 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 340.00 | 14.40 | 17.00 | 15.70 | 17.60 | % | 0.05 | 15 | 0 | 0.40 | 0.46 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 345.00 | 12.50 | 15.15 | 13.83 | 13.68 | % | 0.04 | 28 | 0 | 0.40 | 0.42 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 350.00 | 11.10 | 13.55 | 12.33 | 13.25 | % | 0.04 | 5 | 0 | 0.41 | 0.39 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 355.00 | 9.55 | 12.05 | 10.80 | 9.81 | % | 0.03 | 2 | 0 | 0.41 | 0.35 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 360.00 | 8.05 | 10.00 | 9.03 | 7.90 | % | 0.03 | 4 | 0 | 0.40 | 0.32 | 0.01 | -0.18 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 365.00 | 6.90 | 8.85 | 7.88 | 7.98 | % | 0.02 | 2 | 0 | 0.40 | 0.29 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 370.00 | 6.15 | 8.50 | 7.33 | 7.05 | % | 0.02 | 4 | 0 | 0.41 | 0.26 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 375.00 | 5.10 | 7.45 | 6.28 | 6.11 | % | 0.02 | 1 | 0 | 0.41 | 0.23 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 380.00 | 4.50 | 6.45 | 5.48 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.14 | 2/5/2026 4:00:03 PM EST | |||
| 385.00 | 3.65 | 5.65 | 4.65 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.01 | -0.13 | 2/5/2026 4:00:03 PM EST | |||
| 390.00 | 3.10 | 4.60 | 3.85 | 3.85 | % | 0.01 | 3 | 0 | 0.41 | 0.16 | 0.00 | -0.12 | 2/5/2026 | 2/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 1.19 | 2.26 | 1.73 | 1.84 | % | 0.01 | 3 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 255.00 | 1.49 | 2.80 | 2.15 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.07 | 2/5/2026 4:00:03 PM EST | |||
| 260.00 | 1.95 | 2.96 | 2.46 | 2.48 | % | 0.01 | 2 | 0 | 0.50 | -0.08 | 0.00 | -0.08 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 265.00 | 2.32 | 3.30 | 2.81 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.09 | 2/5/2026 4:00:03 PM EST | |||
| 270.00 | 2.65 | 4.15 | 3.40 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.00 | -0.10 | 2/5/2026 4:00:03 PM EST | |||
| 275.00 | 3.20 | 4.50 | 3.85 | 4.01 | % | 0.01 | 10 | 0 | 0.47 | -0.13 | 0.00 | -0.12 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 280.00 | 3.80 | 5.40 | 4.60 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.00 | -0.13 | 2/5/2026 4:00:03 PM EST | |||
| 285.00 | 4.50 | 6.20 | 5.35 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.00 | -0.14 | 2/5/2026 4:00:03 PM EST | |||
| 290.00 | 5.25 | 7.30 | 6.28 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.00 | -0.15 | 2/5/2026 4:00:03 PM EST | |||
| 295.00 | 6.05 | 8.30 | 7.18 | 8.65 | % | 0.02 | 10 | 0 | 0.44 | -0.22 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 300.00 | 7.00 | 10.00 | 8.50 | 9.00 | % | 0.03 | 11 | 0 | 0.44 | -0.25 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 305.00 | 8.45 | 11.35 | 9.90 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.01 | -0.18 | 2/5/2026 4:00:03 PM EST | |||
| 310.00 | 10.05 | 12.95 | 11.50 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.01 | -0.19 | 2/5/2026 4:00:03 PM EST | |||
| 315.00 | 11.75 | 14.70 | 13.23 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.01 | -0.20 | 2/5/2026 4:00:03 PM EST | |||
| 320.00 | 13.80 | 16.55 | 15.18 | 14.25 | % | 0.05 | 19 | 0 | 0.42 | -0.39 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 325.00 | 16.00 | 18.55 | 17.28 | 17.38 | % | 0.05 | 1 | 0 | 0.42 | -0.42 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 330.00 | 18.30 | 20.80 | 19.55 | 19.00 | % | 0.06 | 34 | 0 | 0.41 | -0.46 | 0.01 | -0.21 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 335.00 | 20.95 | 23.30 | 22.13 | 22.00 | % | 0.07 | 31 | 0 | 0.41 | -0.50 | 0.01 | -0.21 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 340.00 | 23.70 | 26.05 | 24.88 | 23.15 | % | 0.07 | 28 | 0 | 0.41 | -0.54 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 345.00 | 26.75 | 29.10 | 27.93 | 28.11 | % | 0.08 | 50 | 0 | 0.41 | -0.58 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 350.00 | 29.90 | 32.35 | 31.13 | 32.55 | % | 0.09 | 2 | 0 | 0.41 | -0.61 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 4:00:03 PM EST | |
| 355.00 | 33.20 | 35.80 | 34.50 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.19 | 2/5/2026 4:00:03 PM EST | |||
| 360.00 | 36.70 | 39.35 | 38.03 | % | 0.11 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.18 | 2/5/2026 4:00:03 PM EST | |||
| 365.00 | 40.40 | 43.10 | 41.75 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.17 | 2/5/2026 4:00:03 PM EST | |||
| 370.00 | 44.45 | 47.00 | 45.73 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.16 | 2/5/2026 4:00:03 PM EST | |||
| 375.00 | 48.35 | 51.00 | 49.68 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.15 | 2/5/2026 4:00:03 PM EST | |||
| 380.00 | 52.50 | 55.15 | 53.83 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.14 | 2/5/2026 4:00:03 PM EST | |||
| 385.00 | 56.95 | 59.40 | 58.18 | % | 0.15 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.13 | 2/5/2026 4:00:03 PM EST | |||
| 390.00 | 61.05 | 63.75 | 62.40 | % | 0.16 | 0 | 0 | 0.40 | -0.84 | 0.00 | -0.12 | 2/5/2026 4:00:03 PM EST |