Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $362.98 as of 4/9/2026 4:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 73.10 | 76.70 | 74.90 | % | 0.25 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.14 | 4/9/2026 3:59:50 PM EST | |||
| 300.00 | 68.65 | 72.15 | 70.40 | % | 0.23 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.15 | 4/9/2026 3:59:50 PM EST | |||
| 305.00 | 64.50 | 68.45 | 66.48 | % | 0.22 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.16 | 4/9/2026 3:59:50 PM EST | |||
| 310.00 | 61.20 | 64.05 | 62.63 | % | 0.20 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.17 | 4/9/2026 3:59:50 PM EST | |||
| 315.00 | 56.05 | 59.70 | 57.88 | % | 0.18 | 0 | 0 | 0.45 | 0.84 | 0.00 | -0.19 | 4/9/2026 3:59:50 PM EST | |||
| 320.00 | 52.20 | 55.75 | 53.98 | % | 0.17 | 0 | 0 | 0.45 | 0.82 | 0.00 | -0.20 | 4/9/2026 3:59:50 PM EST | |||
| 325.00 | 48.05 | 52.00 | 50.03 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.00 | -0.21 | 4/9/2026 3:59:50 PM EST | |||
| 330.00 | 44.50 | 48.00 | 46.25 | % | 0.14 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.22 | 4/9/2026 3:59:50 PM EST | |||
| 335.00 | 40.90 | 44.60 | 42.75 | 42.55 | % | 0.13 | 1 | 0 | 0.44 | 0.74 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 340.00 | 37.20 | 40.95 | 39.08 | 39.47 | % | 0.11 | 1 | 0 | 0.44 | 0.71 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 345.00 | 34.10 | 37.70 | 35.90 | 36.12 | % | 0.10 | 5 | 0 | 0.44 | 0.68 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 350.00 | 31.00 | 34.60 | 32.80 | 33.00 | % | 0.09 | 5 | 0 | 0.43 | 0.65 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 355.00 | 28.00 | 31.45 | 29.73 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.01 | -0.25 | 4/9/2026 3:59:50 PM EST | |||
| 360.00 | 25.15 | 28.75 | 26.95 | 26.85 | % | 0.07 | 7 | 0 | 0.43 | 0.58 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 365.00 | 22.50 | 26.20 | 24.35 | 24.55 | % | 0.07 | 9 | 0 | 0.43 | 0.55 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 370.00 | 20.00 | 23.70 | 21.85 | 21.88 | % | 0.06 | 5 | 0 | 0.42 | 0.52 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 375.00 | 17.65 | 21.35 | 19.50 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.01 | -0.25 | 4/9/2026 3:59:50 PM EST | |||
| 380.00 | 15.55 | 19.35 | 17.45 | 17.28 | % | 0.05 | 3 | 0 | 0.42 | 0.45 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 385.00 | 13.65 | 17.25 | 15.45 | 15.09 | % | 0.04 | 5 | 0 | 0.42 | 0.41 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 390.00 | 11.90 | 15.45 | 13.68 | 12.21 | % | 0.04 | 1 | 0 | 0.41 | 0.38 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 395.00 | 10.25 | 13.95 | 12.10 | 10.95 | % | 0.03 | 1 | 0 | 0.41 | 0.35 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 400.00 | 8.85 | 11.40 | 10.13 | 10.17 | % | 0.03 | 56 | 0 | 0.40 | 0.32 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 405.00 | 7.50 | 11.05 | 9.28 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.01 | -0.20 | 4/9/2026 3:59:50 PM EST | |||
| 410.00 | 6.35 | 9.80 | 8.08 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.01 | -0.19 | 4/9/2026 3:59:50 PM EST | |||
| 415.00 | 5.35 | 8.75 | 7.05 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.01 | -0.17 | 4/9/2026 3:59:50 PM EST | |||
| 420.00 | 4.45 | 7.90 | 6.18 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.01 | -0.16 | 4/9/2026 3:59:50 PM EST | |||
| 425.00 | 3.65 | 7.10 | 5.38 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.00 | -0.15 | 4/9/2026 3:59:50 PM EST | |||
| 430.00 | 2.93 | 6.50 | 4.72 | 4.48 | % | 0.01 | 2 | 0 | 0.41 | 0.16 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 435.00 | 2.30 | 5.85 | 4.08 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.13 | 4/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 1.52 | 5.45 | 3.49 | 3.52 | % | 0.01 | 15 | 0 | 0.49 | -0.09 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 300.00 | 2.10 | 5.80 | 3.95 | 4.39 | % | 0.01 | 10 | 0 | 0.49 | -0.11 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 305.00 | 2.77 | 5.95 | 4.36 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.00 | -0.16 | 4/9/2026 3:59:50 PM EST | |||
| 310.00 | 3.50 | 7.20 | 5.35 | 5.65 | % | 0.02 | 11 | 0 | 0.48 | -0.14 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 315.00 | 4.35 | 8.15 | 6.25 | 6.49 | % | 0.02 | 4 | 0 | 0.47 | -0.16 | 0.00 | -0.19 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 320.00 | 5.35 | 9.00 | 7.18 | 7.52 | % | 0.02 | 1 | 0 | 0.47 | -0.18 | 0.00 | -0.20 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 325.00 | 6.45 | 10.20 | 8.33 | 8.00 | % | 0.03 | 1 | 0 | 0.47 | -0.21 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 330.00 | 7.65 | 11.40 | 9.53 | 9.79 | % | 0.03 | 2 | 0 | 0.46 | -0.23 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 335.00 | 9.15 | 12.75 | 10.95 | 11.20 | % | 0.03 | 1 | 0 | 0.46 | -0.26 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 340.00 | 10.55 | 14.30 | 12.43 | 12.28 | % | 0.04 | 5 | 0 | 0.45 | -0.29 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 345.00 | 12.10 | 15.95 | 14.03 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.01 | -0.24 | 4/9/2026 3:59:50 PM EST | |||
| 350.00 | 13.85 | 17.75 | 15.80 | 15.75 | % | 0.05 | 2 | 0 | 0.45 | -0.35 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 355.00 | 15.75 | 19.75 | 17.75 | 18.17 | % | 0.05 | 10 | 0 | 0.44 | -0.38 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 360.00 | 17.95 | 21.90 | 19.93 | 20.31 | % | 0.06 | 2 | 0 | 0.44 | -0.42 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 365.00 | 20.55 | 24.25 | 22.40 | 22.48 | % | 0.06 | 1 | 0 | 0.44 | -0.45 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 370.00 | 23.10 | 26.75 | 24.93 | 25.03 | % | 0.07 | 3 | 0 | 0.44 | -0.48 | 0.01 | -0.25 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 375.00 | 25.40 | 29.45 | 27.43 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.01 | -0.25 | 4/9/2026 3:59:50 PM EST | |||
| 380.00 | 28.15 | 32.30 | 30.23 | % | 0.08 | 0 | 0 | 0.43 | -0.55 | 0.01 | -0.24 | 4/9/2026 3:59:50 PM EST | |||
| 385.00 | 31.25 | 35.40 | 33.33 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.01 | -0.24 | 4/9/2026 3:59:50 PM EST | |||
| 390.00 | 34.50 | 38.65 | 36.58 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.23 | 4/9/2026 3:59:50 PM EST | |||
| 395.00 | 38.20 | 41.95 | 40.08 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.22 | 4/9/2026 3:59:50 PM EST | |||
| 400.00 | 41.50 | 45.60 | 43.55 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.21 | 4/9/2026 3:59:50 PM EST | |||
| 405.00 | 45.25 | 49.20 | 47.23 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.20 | 4/9/2026 3:59:50 PM EST | |||
| 410.00 | 49.10 | 53.05 | 51.08 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.19 | 4/9/2026 3:59:50 PM EST | |||
| 415.00 | 53.15 | 57.20 | 55.18 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.17 | 4/9/2026 3:59:50 PM EST | |||
| 420.00 | 57.40 | 61.40 | 59.40 | % | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.16 | 4/9/2026 3:59:50 PM EST | |||
| 425.00 | 61.50 | 65.40 | 63.45 | % | 0.15 | 0 | 0 | 0.42 | -0.82 | 0.00 | -0.15 | 4/9/2026 3:59:50 PM EST | |||
| 430.00 | 65.95 | 69.75 | 67.85 | % | 0.16 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.14 | 4/9/2026 3:59:50 PM EST | |||
| 435.00 | 70.35 | 74.25 | 72.30 | % | 0.17 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.13 | 4/9/2026 3:59:50 PM EST |