Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $446.69 as of 6/3/2026 3:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 79.75 | 83.80 | 81.78 | % | 0.22 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.19 | 6/4/2026 4:00:14 PM EST | |||
| 375.00 | 75.55 | 79.65 | 77.60 | 68.90 | % | 0.21 | 1 | 0 | 0.48 | 0.86 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 380.00 | 71.50 | 75.50 | 73.50 | % | 0.19 | 0 | 0 | 0.47 | 0.84 | 0.00 | -0.22 | 6/4/2026 4:00:14 PM EST | |||
| 385.00 | 67.45 | 71.55 | 69.50 | % | 0.18 | 0 | 0 | 0.47 | 0.82 | 0.00 | -0.24 | 6/4/2026 4:00:14 PM EST | |||
| 390.00 | 63.70 | 67.80 | 65.75 | % | 0.17 | 0 | 0 | 0.47 | 0.80 | 0.00 | -0.25 | 6/4/2026 4:00:14 PM EST | |||
| 395.00 | 59.90 | 64.05 | 61.98 | % | 0.16 | 0 | 0 | 0.47 | 0.78 | 0.00 | -0.26 | 6/4/2026 4:00:14 PM EST | |||
| 400.00 | 56.40 | 60.40 | 58.40 | 56.95 | % | 0.15 | 10 | 0 | 0.47 | 0.76 | 0.00 | -0.27 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 405.00 | 53.00 | 56.95 | 54.98 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.00 | -0.29 | 6/4/2026 4:00:14 PM EST | |||
| 410.00 | 49.70 | 53.70 | 51.70 | % | 0.13 | 0 | 0 | 0.47 | 0.72 | 0.00 | -0.30 | 6/4/2026 4:00:14 PM EST | |||
| 415.00 | 46.45 | 50.55 | 48.50 | % | 0.12 | 0 | 0 | 0.47 | 0.69 | 0.00 | -0.31 | 6/4/2026 4:00:14 PM EST | |||
| 420.00 | 43.45 | 47.50 | 45.48 | 39.00 | % | 0.11 | 2 | 0 | 0.47 | 0.67 | 0.00 | -0.31 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 425.00 | 40.65 | 44.55 | 42.60 | 38.70 | % | 0.10 | 2 | 0 | 0.48 | 0.65 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 430.00 | 37.90 | 41.80 | 39.85 | 34.10 | % | 0.09 | 2 | 0 | 0.48 | 0.62 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 435.00 | 35.20 | 39.20 | 37.20 | 30.46 | % | 0.09 | 2 | 0 | 0.48 | 0.60 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 440.00 | 32.85 | 36.70 | 34.78 | 35.74 | % | 0.08 | 1 | 0 | 0.48 | 0.57 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 445.00 | 30.35 | 34.35 | 32.35 | 32.90 | % | 0.07 | 1 | 0 | 0.48 | 0.55 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 450.00 | 29.50 | 32.15 | 30.83 | 31.20 | % | 0.07 | 8 | 0 | 0.49 | 0.52 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 455.00 | 26.00 | 30.00 | 28.00 | 31.15 | % | 0.06 | 2 | 0 | 0.48 | 0.50 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 460.00 | 24.05 | 28.05 | 26.05 | 25.86 | % | 0.06 | 1 | 0 | 0.48 | 0.47 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 465.00 | 22.50 | 26.30 | 24.40 | 26.74 | % | 0.05 | 7 | 0 | 0.49 | 0.45 | 0.00 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 470.00 | 20.85 | 24.55 | 22.70 | 23.03 | % | 0.05 | 1 | 0 | 0.49 | 0.42 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 475.00 | 19.55 | 22.80 | 21.18 | 21.42 | % | 0.04 | 3 | 0 | 0.49 | 0.40 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 480.00 | 17.95 | 21.30 | 19.63 | 20.40 | % | 0.04 | 30 | 0 | 0.49 | 0.38 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 485.00 | 16.10 | 20.15 | 18.13 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.00 | -0.32 | 6/4/2026 4:00:14 PM EST | |||
| 490.00 | 14.85 | 18.95 | 16.90 | 17.47 | % | 0.03 | 1 | 0 | 0.50 | 0.34 | 0.00 | -0.31 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 495.00 | 13.70 | 17.75 | 15.73 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.00 | -0.31 | 6/4/2026 4:00:14 PM EST | |||
| 500.00 | 12.65 | 16.70 | 14.68 | 14.95 | % | 0.03 | 28 | 0 | 0.50 | 0.30 | 0.00 | -0.30 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 505.00 | 11.65 | 15.80 | 13.73 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.00 | -0.30 | 6/4/2026 4:00:14 PM EST | |||
| 510.00 | 10.80 | 14.85 | 12.83 | 13.35 | % | 0.03 | 7 | 0 | 0.51 | 0.27 | 0.00 | -0.29 | 6/4/2026 | 6/4/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 3.45 | 5.90 | 4.68 | 5.23 | % | 0.01 | 30 | 0 | 0.46 | -0.12 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 375.00 | 4.10 | 8.15 | 6.13 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.00 | -0.21 | 6/4/2026 4:00:14 PM EST | |||
| 380.00 | 5.05 | 9.05 | 7.05 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.00 | -0.22 | 6/4/2026 4:00:14 PM EST | |||
| 385.00 | 6.40 | 10.05 | 8.23 | 8.10 | % | 0.02 | 2 | 0 | 0.48 | -0.18 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 390.00 | 7.95 | 11.15 | 9.55 | 10.60 | % | 0.02 | 12 | 0 | 0.48 | -0.20 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 395.00 | 9.20 | 12.40 | 10.80 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.00 | -0.26 | 6/4/2026 4:00:14 PM EST | |||
| 400.00 | 9.90 | 13.35 | 11.63 | 11.50 | % | 0.03 | 6 | 0 | 0.47 | -0.24 | 0.00 | -0.27 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 405.00 | 12.10 | 15.45 | 13.78 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.00 | -0.29 | 6/4/2026 4:00:14 PM EST | |||
| 410.00 | 13.05 | 17.10 | 15.08 | % | 0.04 | 0 | 0 | 0.48 | -0.28 | 0.00 | -0.30 | 6/4/2026 4:00:14 PM EST | |||
| 415.00 | 14.90 | 18.80 | 16.85 | 16.06 | % | 0.04 | 1 | 0 | 0.47 | -0.31 | 0.00 | -0.31 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 420.00 | 16.85 | 20.80 | 18.83 | 18.00 | % | 0.04 | 7 | 0 | 0.48 | -0.33 | 0.00 | -0.31 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 425.00 | 19.05 | 23.10 | 21.08 | % | 0.05 | 0 | 0 | 0.48 | -0.35 | 0.00 | -0.32 | 6/4/2026 4:00:14 PM EST | |||
| 430.00 | 21.25 | 25.35 | 23.30 | 30.00 | % | 0.05 | 10 | 0 | 0.48 | -0.38 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 435.00 | 23.65 | 27.70 | 25.68 | 31.97 | % | 0.06 | 1 | 0 | 0.48 | -0.40 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 440.00 | 26.05 | 30.30 | 28.18 | 27.15 | % | 0.06 | 8 | 0 | 0.48 | -0.43 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 445.00 | 28.75 | 32.85 | 30.80 | 30.50 | % | 0.07 | 1 | 0 | 0.49 | -0.45 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 450.00 | 31.50 | 35.55 | 33.53 | 32.22 | % | 0.07 | 3 | 0 | 0.49 | -0.48 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST | |
| 455.00 | 34.30 | 38.40 | 36.35 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.01 | -0.34 | 6/4/2026 4:00:14 PM EST | |||
| 460.00 | 37.35 | 41.45 | 39.40 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.01 | -0.34 | 6/4/2026 4:00:14 PM EST | |||
| 465.00 | 40.55 | 44.60 | 42.58 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.00 | -0.34 | 6/4/2026 4:00:14 PM EST | |||
| 470.00 | 43.85 | 47.90 | 45.88 | % | 0.10 | 0 | 0 | 0.49 | -0.58 | 0.00 | -0.33 | 6/4/2026 4:00:14 PM EST | |||
| 475.00 | 47.25 | 51.30 | 49.28 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.00 | -0.33 | 6/4/2026 4:00:14 PM EST | |||
| 480.00 | 50.80 | 54.85 | 52.83 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.00 | -0.32 | 6/4/2026 4:00:14 PM EST | |||
| 485.00 | 54.45 | 58.45 | 56.45 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.00 | -0.32 | 6/4/2026 4:00:14 PM EST | |||
| 490.00 | 58.20 | 62.20 | 60.20 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.00 | -0.31 | 6/4/2026 4:00:14 PM EST | |||
| 495.00 | 62.00 | 66.05 | 64.03 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.00 | -0.31 | 6/4/2026 4:00:14 PM EST | |||
| 500.00 | 65.90 | 70.05 | 67.98 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.00 | -0.30 | 6/4/2026 4:00:14 PM EST | |||
| 505.00 | 69.95 | 74.00 | 71.98 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.00 | -0.30 | 6/4/2026 4:00:14 PM EST | |||
| 510.00 | 74.00 | 78.10 | 76.05 | % | 0.15 | 0 | 0 | 0.51 | -0.73 | 0.00 | -0.29 | 6/4/2026 4:00:14 PM EST |