Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $387.44 as of 4/23/2026 10:48:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 74.40 | 77.95 | 76.18 | % | 0.25 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.14 | 4/23/2026 11:59:00 AM EST | |||
| 315.00 | 69.50 | 73.35 | 71.43 | 75.10 | % | 0.23 | 2 | 0 | 0.43 | 0.92 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 320.00 | 64.65 | 69.00 | 66.83 | % | 0.21 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.16 | 4/23/2026 11:59:00 AM EST | |||
| 325.00 | 60.30 | 64.70 | 62.50 | % | 0.19 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.18 | 4/23/2026 11:59:00 AM EST | |||
| 330.00 | 56.05 | 60.50 | 58.28 | % | 0.18 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.19 | 4/23/2026 11:59:00 AM EST | |||
| 335.00 | 51.95 | 56.45 | 54.20 | % | 0.16 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.20 | 4/23/2026 11:59:00 AM EST | |||
| 340.00 | 48.65 | 52.45 | 50.55 | 53.75 | % | 0.15 | 2 | 0 | 0.43 | 0.83 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 345.00 | 44.75 | 48.50 | 46.63 | % | 0.14 | 0 | 0 | 0.43 | 0.81 | 0.00 | -0.23 | 4/23/2026 11:59:00 AM EST | |||
| 350.00 | 41.30 | 44.95 | 43.13 | % | 0.12 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.24 | 4/23/2026 11:59:00 AM EST | |||
| 355.00 | 37.75 | 40.90 | 39.33 | 42.15 | % | 0.11 | 2 | 0 | 0.42 | 0.76 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 360.00 | 34.25 | 37.60 | 35.93 | 40.95 | % | 0.10 | 2 | 0 | 0.43 | 0.73 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 365.00 | 31.05 | 34.90 | 32.98 | % | 0.09 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.27 | 4/23/2026 11:59:00 AM EST | |||
| 370.00 | 28.15 | 31.40 | 29.78 | 29.91 | % | 0.08 | 6 | 0 | 0.43 | 0.66 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 375.00 | 25.10 | 29.20 | 27.15 | % | 0.07 | 0 | 0 | 0.43 | 0.63 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 380.00 | 22.95 | 26.60 | 24.78 | % | 0.07 | 0 | 0 | 0.43 | 0.59 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 385.00 | 20.85 | 23.80 | 22.33 | 22.47 | % | 0.06 | 12 | 0 | 0.43 | 0.56 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 390.00 | 18.60 | 21.60 | 20.10 | 21.00 | % | 0.05 | 13 | 0 | 0.42 | 0.52 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 395.00 | 16.50 | 19.70 | 18.10 | 19.52 | % | 0.05 | 7 | 0 | 0.42 | 0.49 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 400.00 | 14.55 | 17.65 | 16.10 | 16.55 | % | 0.04 | 22 | 0 | 0.42 | 0.45 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 405.00 | 12.75 | 16.25 | 14.50 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.01 | -0.27 | 4/23/2026 11:59:00 AM EST | |||
| 410.00 | 11.15 | 14.55 | 12.85 | 14.80 | % | 0.03 | 3 | 0 | 0.42 | 0.38 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 415.00 | 9.60 | 13.45 | 11.53 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.01 | -0.26 | 4/23/2026 11:59:00 AM EST | |||
| 420.00 | 8.25 | 12.10 | 10.18 | % | 0.02 | 0 | 0 | 0.43 | 0.32 | 0.01 | -0.25 | 4/23/2026 11:59:00 AM EST | |||
| 425.00 | 7.10 | 10.75 | 8.93 | 10.15 | % | 0.02 | 6 | 0 | 0.43 | 0.30 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 430.00 | 6.05 | 9.95 | 8.00 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.23 | 4/23/2026 11:59:00 AM EST | |||
| 435.00 | 5.10 | 9.20 | 7.15 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.01 | -0.22 | 4/23/2026 11:59:00 AM EST | |||
| 440.00 | 4.20 | 8.05 | 6.13 | 7.14 | % | 0.01 | 2 | 0 | 0.43 | 0.22 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 445.00 | 3.40 | 7.35 | 5.38 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.00 | -0.20 | 4/23/2026 11:59:00 AM EST | |||
| 450.00 | 3.25 | 6.70 | 4.98 | 5.22 | % | 0.01 | 1 | 0 | 0.43 | 0.18 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.52 | 4.55 | 2.54 | 2.73 | % | 0.01 | 1 | 0 | 0.50 | -0.06 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 315.00 | 2.17 | 4.95 | 3.56 | 3.10 | % | 0.01 | 3 | 0 | 0.45 | -0.08 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 320.00 | 1.68 | 4.00 | 2.84 | 3.00 | % | 0.01 | 4 | 0 | 0.45 | -0.09 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 325.00 | 2.09 | 4.95 | 3.52 | 3.53 | % | 0.01 | 6 | 0 | 0.45 | -0.11 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 330.00 | 2.99 | 5.00 | 4.00 | 4.81 | % | 0.01 | 19 | 0 | 0.47 | -0.13 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 335.00 | 4.00 | 6.00 | 5.00 | 5.00 | % | 0.01 | 3 | 0 | 0.47 | -0.14 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 340.00 | 4.95 | 8.50 | 6.73 | 5.95 | % | 0.02 | 19 | 0 | 0.46 | -0.17 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 345.00 | 5.80 | 8.40 | 7.10 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.00 | -0.23 | 4/23/2026 11:59:00 AM EST | |||
| 350.00 | 7.00 | 10.65 | 8.83 | 8.99 | % | 0.03 | 33 | 0 | 0.45 | -0.22 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 355.00 | 8.75 | 12.85 | 10.80 | 10.27 | % | 0.03 | 8 | 0 | 0.44 | -0.24 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 360.00 | 10.15 | 14.10 | 12.13 | 11.60 | % | 0.03 | 3 | 0 | 0.43 | -0.27 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 365.00 | 12.15 | 16.10 | 14.13 | 12.22 | % | 0.04 | 10 | 0 | 0.44 | -0.30 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 370.00 | 14.05 | 18.35 | 16.20 | 15.62 | % | 0.04 | 1 | 0 | 0.44 | -0.34 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 375.00 | 16.40 | 20.45 | 18.43 | % | 0.05 | 0 | 0 | 0.43 | -0.37 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 380.00 | 18.80 | 22.75 | 20.78 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 385.00 | 21.40 | 25.30 | 23.35 | % | 0.06 | 0 | 0 | 0.43 | -0.44 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 390.00 | 24.15 | 28.00 | 26.08 | % | 0.07 | 0 | 0 | 0.43 | -0.48 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 395.00 | 27.15 | 31.50 | 29.33 | % | 0.07 | 0 | 0 | 0.43 | -0.51 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 400.00 | 30.25 | 34.40 | 32.33 | % | 0.08 | 0 | 0 | 0.43 | -0.55 | 0.01 | -0.28 | 4/23/2026 11:59:00 AM EST | |||
| 405.00 | 33.55 | 38.00 | 35.78 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.27 | 4/23/2026 11:59:00 AM EST | |||
| 410.00 | 37.00 | 41.50 | 39.25 | % | 0.10 | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.27 | 4/23/2026 11:59:00 AM EST | |||
| 415.00 | 40.75 | 45.10 | 42.93 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.26 | 4/23/2026 11:59:00 AM EST | |||
| 420.00 | 44.40 | 48.40 | 46.40 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.25 | 4/23/2026 11:59:00 AM EST | |||
| 425.00 | 48.45 | 52.30 | 50.38 | % | 0.12 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.24 | 4/23/2026 11:59:00 AM EST | |||
| 430.00 | 52.30 | 56.60 | 54.45 | % | 0.13 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.23 | 4/23/2026 11:59:00 AM EST | |||
| 435.00 | 56.60 | 60.45 | 58.53 | % | 0.13 | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.22 | 4/23/2026 11:59:00 AM EST | |||
| 440.00 | 60.90 | 64.65 | 62.78 | 59.50 | % | 0.14 | 2 | 0 | 0.43 | -0.78 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 11:59:00 AM EST | |
| 445.00 | 65.20 | 68.95 | 67.08 | % | 0.15 | 0 | 0 | 0.44 | -0.80 | 0.00 | -0.20 | 4/23/2026 11:59:00 AM EST | |||
| 450.00 | 69.60 | 73.40 | 71.50 | % | 0.16 | 0 | 0 | 0.44 | -0.82 | 0.00 | -0.18 | 4/23/2026 11:59:00 AM EST |