Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $326.12 as of 1/22/2026 3:27:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 68.85 | 71.70 | 70.28 | % | 0.27 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.10 | 1/22/2026 3:59:59 PM EST | |||
| 265.00 | 63.75 | 67.00 | 65.38 | % | 0.25 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.11 | 1/22/2026 3:59:59 PM EST | |||
| 270.00 | 58.85 | 62.35 | 60.60 | % | 0.22 | 0 | 0 | 0.30 | 0.94 | 0.00 | -0.12 | 1/22/2026 3:59:59 PM EST | |||
| 275.00 | 54.90 | 57.75 | 56.33 | % | 0.20 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.13 | 1/22/2026 3:59:59 PM EST | |||
| 280.00 | 49.70 | 53.15 | 51.43 | % | 0.18 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.14 | 1/22/2026 3:59:59 PM EST | |||
| 285.00 | 44.95 | 48.70 | 46.83 | % | 0.16 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.15 | 1/22/2026 3:59:59 PM EST | |||
| 290.00 | 40.95 | 44.35 | 42.65 | % | 0.15 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.16 | 1/22/2026 3:59:59 PM EST | |||
| 295.00 | 36.35 | 40.15 | 38.25 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.17 | 1/22/2026 3:59:59 PM EST | |||
| 300.00 | 32.45 | 36.05 | 34.25 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.18 | 1/22/2026 3:59:59 PM EST | |||
| 305.00 | 29.10 | 32.25 | 30.68 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.19 | 1/22/2026 3:59:59 PM EST | |||
| 310.00 | 25.60 | 28.70 | 27.15 | 29.86 | % | 0.09 | 3 | 0 | 0.34 | 0.72 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 315.00 | 22.15 | 24.75 | 23.45 | 26.05 | % | 0.07 | 2 | 0 | 0.33 | 0.68 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 320.00 | 19.40 | 21.65 | 20.53 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.01 | -0.21 | 1/22/2026 3:59:59 PM EST | |||
| 325.00 | 16.50 | 18.85 | 17.68 | 19.89 | % | 0.05 | 3 | 0 | 0.33 | 0.58 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 330.00 | 14.05 | 16.30 | 15.18 | 17.95 | % | 0.05 | 7 | 0 | 0.33 | 0.53 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 335.00 | 11.65 | 14.05 | 12.85 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.01 | -0.21 | 1/22/2026 3:59:59 PM EST | |||
| 340.00 | 10.00 | 11.90 | 10.95 | 11.00 | % | 0.03 | 12 | 0 | 0.33 | 0.43 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 345.00 | 8.05 | 10.35 | 9.20 | 11.63 | % | 0.03 | 1 | 0 | 0.33 | 0.38 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 350.00 | 6.60 | 8.70 | 7.65 | 9.90 | % | 0.02 | 5 | 0 | 0.33 | 0.33 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 355.00 | 5.35 | 7.55 | 6.45 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.01 | -0.17 | 1/22/2026 3:59:59 PM EST | |||
| 360.00 | 4.80 | 6.45 | 5.63 | 6.45 | % | 0.02 | 1 | 0 | 0.35 | 0.25 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 365.00 | 3.85 | 5.55 | 4.70 | 4.71 | % | 0.01 | 3 | 0 | 0.35 | 0.22 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 370.00 | 3.25 | 4.75 | 4.00 | 4.00 | % | 0.01 | 1 | 0 | 0.35 | 0.19 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 375.00 | 2.60 | 4.10 | 3.35 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.01 | -0.12 | 1/22/2026 3:59:59 PM EST | |||
| 380.00 | 1.91 | 3.55 | 2.73 | 3.16 | % | 0.01 | 6 | 0 | 0.36 | 0.14 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 385.00 | 1.55 | 3.10 | 2.33 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.00 | -0.10 | 1/22/2026 3:59:59 PM EST | |||
| 390.00 | 1.18 | 2.73 | 1.96 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.00 | -0.09 | 1/22/2026 3:59:59 PM EST | |||
| 395.00 | 0.87 | 2.42 | 1.65 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.00 | -0.08 | 1/22/2026 3:59:59 PM EST | |||
| 400.00 | 0.73 | 2.17 | 1.45 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.07 | 1/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.39 | 1.26 | 0.83 | 1.03 | % | 0.00 | 12 | 0 | 0.41 | -0.04 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 265.00 | 0.56 | 1.93 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.11 | 1/22/2026 3:59:59 PM EST | |||
| 270.00 | 0.78 | 2.16 | 1.47 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.12 | 1/22/2026 3:59:59 PM EST | |||
| 275.00 | 1.06 | 2.18 | 1.62 | 1.88 | % | 0.01 | 1 | 0 | 0.39 | -0.08 | 0.00 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 280.00 | 1.41 | 2.83 | 2.12 | 2.11 | % | 0.01 | 5 | 0 | 0.39 | -0.09 | 0.00 | -0.14 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 285.00 | 1.89 | 3.35 | 2.62 | 2.61 | % | 0.01 | 5 | 0 | 0.38 | -0.11 | 0.00 | -0.15 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 290.00 | 2.47 | 4.00 | 3.24 | 3.08 | % | 0.01 | 7 | 0 | 0.37 | -0.14 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 295.00 | 3.20 | 4.55 | 3.88 | 3.84 | % | 0.01 | 29 | 0 | 0.36 | -0.17 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 300.00 | 4.30 | 6.15 | 5.23 | 5.00 | % | 0.02 | 20 | 0 | 0.37 | -0.20 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 305.00 | 5.25 | 6.60 | 5.93 | 4.95 | % | 0.02 | 12 | 0 | 0.35 | -0.24 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 310.00 | 6.65 | 8.90 | 7.78 | 6.77 | % | 0.03 | 30 | 0 | 0.36 | -0.28 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 315.00 | 8.30 | 9.95 | 9.13 | 8.10 | % | 0.03 | 11 | 0 | 0.35 | -0.32 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 320.00 | 10.15 | 11.75 | 10.95 | 11.00 | % | 0.03 | 2 | 0 | 0.35 | -0.37 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 325.00 | 12.35 | 14.30 | 13.33 | 12.17 | % | 0.04 | 3 | 0 | 0.35 | -0.42 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 330.00 | 14.85 | 17.15 | 16.00 | 14.80 | % | 0.05 | 3 | 0 | 0.36 | -0.47 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 335.00 | 17.50 | 20.30 | 18.90 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.01 | -0.21 | 1/22/2026 3:59:59 PM EST | |||
| 340.00 | 20.45 | 23.35 | 21.90 | % | 0.06 | 0 | 0 | 0.36 | -0.57 | 0.01 | -0.20 | 1/22/2026 3:59:59 PM EST | |||
| 345.00 | 23.75 | 25.70 | 24.73 | % | 0.07 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.19 | 1/22/2026 3:59:59 PM EST | |||
| 350.00 | 27.20 | 29.90 | 28.55 | % | 0.08 | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.18 | 1/22/2026 3:59:59 PM EST | |||
| 355.00 | 30.65 | 34.00 | 32.33 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.17 | 1/22/2026 3:59:59 PM EST | |||
| 360.00 | 34.65 | 38.20 | 36.43 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.16 | 1/22/2026 3:59:59 PM EST | |||
| 365.00 | 38.85 | 42.20 | 40.53 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.15 | 1/22/2026 3:59:59 PM EST | |||
| 370.00 | 43.20 | 46.15 | 44.68 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.13 | 1/22/2026 3:59:59 PM EST | |||
| 375.00 | 47.60 | 51.10 | 49.35 | % | 0.13 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.12 | 1/22/2026 3:59:59 PM EST | |||
| 380.00 | 52.25 | 55.75 | 54.00 | % | 0.14 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.11 | 1/22/2026 3:59:59 PM EST | |||
| 385.00 | 56.85 | 60.10 | 58.48 | % | 0.15 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.10 | 1/22/2026 3:59:59 PM EST | |||
| 390.00 | 61.60 | 64.70 | 63.15 | % | 0.16 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.09 | 1/22/2026 3:59:59 PM EST | |||
| 395.00 | 66.40 | 69.45 | 67.93 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.08 | 1/22/2026 3:59:59 PM EST | |||
| 400.00 | 71.25 | 74.00 | 72.63 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.07 | 1/22/2026 3:59:59 PM EST |