Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $392.61 as of 5/20/2026 3:37:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 79.00 | 83.15 | 81.08 | % | 0.25 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.11 | 5/21/2026 2:59:10 PM EST | |||
| 335.00 | 74.45 | 78.50 | 76.48 | % | 0.23 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.12 | 5/21/2026 2:59:10 PM EST | |||
| 340.00 | 69.90 | 74.00 | 71.95 | 67.70 | % | 0.21 | 20 | 0 | 0.42 | 0.91 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 345.00 | 65.45 | 69.55 | 67.50 | 63.30 | % | 0.20 | 2 | 0 | 0.43 | 0.89 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 350.00 | 61.15 | 65.25 | 63.20 | 59.05 | % | 0.18 | 8 | 0 | 0.43 | 0.87 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 355.00 | 56.90 | 60.95 | 58.93 | 55.15 | % | 0.17 | 22 | 0 | 0.43 | 0.85 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 360.00 | 52.75 | 56.90 | 54.83 | 51.15 | % | 0.15 | 12 | 0 | 0.42 | 0.83 | 0.00 | -0.20 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 365.00 | 48.80 | 52.75 | 50.78 | 47.00 | % | 0.14 | 20 | 0 | 0.42 | 0.80 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 370.00 | 44.95 | 49.05 | 47.00 | % | 0.13 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.23 | 5/21/2026 2:59:10 PM EST | |||
| 375.00 | 41.30 | 45.40 | 43.35 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.24 | 5/21/2026 2:59:10 PM EST | |||
| 380.00 | 37.90 | 41.95 | 39.93 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.26 | 5/21/2026 2:59:10 PM EST | |||
| 385.00 | 34.60 | 38.70 | 36.65 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.27 | 5/21/2026 2:59:10 PM EST | |||
| 390.00 | 31.50 | 35.65 | 33.58 | 34.89 | % | 0.09 | 2 | 0 | 0.42 | 0.65 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 395.00 | 28.60 | 32.75 | 30.68 | 31.94 | % | 0.08 | 1 | 0 | 0.42 | 0.62 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 400.00 | 25.80 | 29.90 | 27.85 | 27.28 | % | 0.07 | 4 | 0 | 0.42 | 0.59 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 405.00 | 23.15 | 27.10 | 25.13 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.01 | -0.29 | 5/21/2026 2:59:10 PM EST | |||
| 410.00 | 20.65 | 24.65 | 22.65 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.01 | -0.29 | 5/21/2026 2:59:10 PM EST | |||
| 415.00 | 18.35 | 22.35 | 20.35 | 18.60 | % | 0.05 | 6 | 0 | 0.42 | 0.48 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 420.00 | 16.25 | 19.75 | 18.00 | 19.73 | % | 0.04 | 9 | 0 | 0.42 | 0.45 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 425.00 | 14.30 | 18.25 | 16.28 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.01 | -0.28 | 5/21/2026 2:59:10 PM EST | |||
| 430.00 | 12.65 | 16.60 | 14.63 | 15.95 | % | 0.03 | 2 | 0 | 0.42 | 0.39 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 435.00 | 11.00 | 15.05 | 13.03 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.01 | -0.27 | 5/21/2026 2:59:10 PM EST | |||
| 440.00 | 9.65 | 13.80 | 11.73 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.01 | -0.26 | 5/21/2026 2:59:10 PM EST | |||
| 445.00 | 8.45 | 12.35 | 10.40 | 10.48 | % | 0.02 | 1 | 0 | 0.42 | 0.30 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 450.00 | 7.15 | 11.35 | 9.25 | 8.50 | % | 0.02 | 10 | 0 | 0.42 | 0.27 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 455.00 | 6.15 | 10.20 | 8.18 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.01 | -0.23 | 5/21/2026 2:59:10 PM EST | |||
| 460.00 | 5.20 | 8.15 | 6.68 | 7.19 | % | 0.01 | 1 | 0 | 0.41 | 0.23 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 465.00 | 4.35 | 8.55 | 6.45 | 5.85 | % | 0.01 | 1 | 0 | 0.43 | 0.21 | 0.00 | -0.20 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 470.00 | 3.60 | 7.75 | 5.68 | 5.20 | % | 0.01 | 1 | 0 | 0.43 | 0.18 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 1.48 | 2.65 | 2.07 | 2.00 | % | 0.01 | 37 | 0 | 0.42 | -0.06 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 335.00 | 0.55 | 4.70 | 2.63 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.12 | 5/21/2026 2:59:10 PM EST | |||
| 340.00 | 1.02 | 4.95 | 2.99 | 2.80 | % | 0.01 | 115 | 0 | 0.43 | -0.09 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 345.00 | 1.56 | 5.70 | 3.63 | 3.25 | % | 0.01 | 7 | 0 | 0.44 | -0.11 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 350.00 | 2.21 | 6.35 | 4.28 | 4.00 | % | 0.01 | 72 | 0 | 0.41 | -0.13 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 355.00 | 2.98 | 7.10 | 5.04 | 4.55 | % | 0.01 | 7 | 0 | 0.43 | -0.15 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 360.00 | 3.75 | 7.95 | 5.85 | 5.50 | % | 0.02 | 27 | 0 | 0.44 | -0.17 | 0.00 | -0.20 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 365.00 | 4.85 | 8.95 | 6.90 | 7.65 | % | 0.02 | 35 | 0 | 0.43 | -0.20 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 370.00 | 6.05 | 10.10 | 8.08 | 7.72 | % | 0.02 | 38 | 0 | 0.43 | -0.22 | 0.01 | -0.23 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 375.00 | 7.40 | 11.45 | 9.43 | 9.00 | % | 0.03 | 6 | 0 | 0.43 | -0.25 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 380.00 | 9.00 | 12.95 | 10.98 | 12.22 | % | 0.03 | 7 | 0 | 0.43 | -0.28 | 0.01 | -0.26 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 385.00 | 10.75 | 14.65 | 12.70 | 14.05 | % | 0.03 | 1 | 0 | 0.43 | -0.31 | 0.01 | -0.27 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 390.00 | 12.40 | 16.60 | 14.50 | 14.08 | % | 0.04 | 2 | 0 | 0.43 | -0.35 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 395.00 | 14.40 | 18.65 | 16.53 | 17.85 | % | 0.04 | 2 | 0 | 0.43 | -0.38 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 400.00 | 16.60 | 20.85 | 18.73 | 21.10 | % | 0.05 | 3 | 0 | 0.43 | -0.41 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 405.00 | 19.00 | 23.20 | 21.10 | 23.55 | % | 0.05 | 1 | 0 | 0.43 | -0.45 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 410.00 | 21.60 | 25.75 | 23.68 | 27.05 | % | 0.06 | 5 | 0 | 0.43 | -0.48 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 415.00 | 24.30 | 28.40 | 26.35 | 30.05 | % | 0.06 | 5 | 0 | 0.42 | -0.52 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 2:59:10 PM EST | |
| 420.00 | 27.20 | 31.30 | 29.25 | % | 0.07 | 0 | 0 | 0.43 | -0.55 | 0.01 | -0.29 | 5/21/2026 2:59:10 PM EST | |||
| 425.00 | 30.15 | 34.40 | 32.28 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.01 | -0.28 | 5/21/2026 2:59:10 PM EST | |||
| 430.00 | 33.40 | 37.65 | 35.53 | % | 0.08 | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.28 | 5/21/2026 2:59:10 PM EST | |||
| 435.00 | 36.95 | 41.10 | 39.03 | % | 0.09 | 0 | 0 | 0.42 | -0.64 | 0.01 | -0.27 | 5/21/2026 2:59:10 PM EST | |||
| 440.00 | 40.55 | 44.70 | 42.63 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.26 | 5/21/2026 2:59:10 PM EST | |||
| 445.00 | 44.30 | 48.35 | 46.33 | % | 0.10 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.25 | 5/21/2026 2:59:10 PM EST | |||
| 450.00 | 48.10 | 52.30 | 50.20 | % | 0.11 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.24 | 5/21/2026 2:59:10 PM EST | |||
| 455.00 | 52.10 | 56.25 | 54.18 | % | 0.12 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.23 | 5/21/2026 2:59:10 PM EST | |||
| 460.00 | 56.10 | 60.30 | 58.20 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.22 | 5/21/2026 2:59:10 PM EST | |||
| 465.00 | 60.35 | 64.50 | 62.43 | % | 0.13 | 0 | 0 | 0.43 | -0.79 | 0.00 | -0.20 | 5/21/2026 2:59:10 PM EST | |||
| 470.00 | 64.60 | 68.80 | 66.70 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.00 | -0.19 | 5/21/2026 2:59:10 PM EST |