Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $408.75 as of 6/11/2026 12:46:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 77.30 | 81.15 | 79.23 | % | 0.23 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.22 | 6/11/2026 1:59:03 PM EST | |||
| 350.00 | 73.10 | 77.00 | 75.05 | % | 0.21 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.23 | 6/11/2026 1:59:03 PM EST | |||
| 355.00 | 69.05 | 72.95 | 71.00 | % | 0.20 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.24 | 6/11/2026 1:59:03 PM EST | |||
| 360.00 | 65.55 | 69.00 | 67.28 | 65.32 | % | 0.19 | 1 | 0 | 0.52 | 0.81 | 0.00 | -0.26 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 365.00 | 61.35 | 65.25 | 63.30 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.00 | -0.27 | 6/11/2026 1:59:03 PM EST | |||
| 370.00 | 57.65 | 61.50 | 59.58 | 57.10 | % | 0.16 | 10 | 0 | 0.51 | 0.77 | 0.00 | -0.28 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 375.00 | 54.10 | 57.95 | 56.03 | % | 0.15 | 0 | 0 | 0.51 | 0.75 | 0.00 | -0.29 | 6/11/2026 1:59:03 PM EST | |||
| 380.00 | 50.65 | 54.60 | 52.63 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.00 | -0.30 | 6/11/2026 1:59:03 PM EST | |||
| 385.00 | 47.75 | 51.15 | 49.45 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.00 | -0.31 | 6/11/2026 1:59:03 PM EST | |||
| 390.00 | 44.55 | 48.10 | 46.33 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.00 | -0.32 | 6/11/2026 1:59:03 PM EST | |||
| 395.00 | 41.15 | 45.10 | 43.13 | 43.62 | % | 0.11 | 1 | 0 | 0.51 | 0.66 | 0.00 | -0.32 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 400.00 | 38.25 | 41.90 | 40.08 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.00 | -0.33 | 6/11/2026 1:59:03 PM EST | |||
| 405.00 | 35.50 | 39.30 | 37.40 | 37.98 | % | 0.09 | 5 | 0 | 0.50 | 0.61 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 410.00 | 32.85 | 36.70 | 34.78 | 38.25 | % | 0.08 | 1 | 0 | 0.50 | 0.59 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 415.00 | 30.35 | 34.25 | 32.30 | 31.53 | % | 0.08 | 5 | 0 | 0.50 | 0.56 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 420.00 | 27.90 | 31.25 | 29.58 | 30.65 | % | 0.07 | 16 | 0 | 0.50 | 0.54 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 425.00 | 26.00 | 29.60 | 27.80 | 31.00 | % | 0.07 | 1 | 0 | 0.51 | 0.51 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 430.00 | 23.90 | 27.50 | 25.70 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.01 | -0.34 | 6/11/2026 1:59:03 PM EST | |||
| 435.00 | 21.95 | 25.50 | 23.73 | % | 0.05 | 0 | 0 | 0.50 | 0.46 | 0.01 | -0.34 | 6/11/2026 1:59:03 PM EST | |||
| 440.00 | 20.10 | 23.80 | 21.95 | 22.19 | % | 0.05 | 24 | 0 | 0.51 | 0.44 | 0.01 | -0.33 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 445.00 | 18.40 | 21.85 | 20.13 | 21.10 | % | 0.05 | 36 | 0 | 0.50 | 0.41 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 450.00 | 16.85 | 20.50 | 18.68 | 18.90 | % | 0.04 | 5 | 0 | 0.50 | 0.39 | 0.00 | -0.32 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 455.00 | 15.40 | 19.05 | 17.23 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.00 | -0.32 | 6/11/2026 1:59:03 PM EST | |||
| 460.00 | 13.90 | 17.75 | 15.83 | 15.78 | % | 0.03 | 1 | 0 | 0.51 | 0.35 | 0.00 | -0.31 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 465.00 | 12.75 | 16.60 | 14.68 | 15.00 | % | 0.03 | 2 | 0 | 0.50 | 0.33 | 0.00 | -0.30 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 470.00 | 11.60 | 15.45 | 13.53 | 13.80 | % | 0.03 | 1 | 0 | 0.51 | 0.31 | 0.00 | -0.30 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 475.00 | 10.50 | 14.30 | 12.40 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.00 | -0.29 | 6/11/2026 1:59:03 PM EST | |||
| 480.00 | 9.50 | 13.35 | 11.43 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.00 | -0.28 | 6/11/2026 1:59:03 PM EST | |||
| 485.00 | 8.50 | 12.55 | 10.53 | 9.90 | % | 0.02 | 10 | 0 | 0.52 | 0.25 | 0.00 | -0.27 | 6/11/2026 | 6/11/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 4.35 | 6.50 | 5.43 | 5.46 | % | 0.02 | 4 | 0 | 0.50 | -0.14 | 0.00 | -0.22 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 350.00 | 5.95 | 8.80 | 7.38 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.00 | -0.23 | 6/11/2026 1:59:03 PM EST | |||
| 355.00 | 7.00 | 9.30 | 8.15 | 7.50 | % | 0.02 | 1 | 0 | 0.53 | -0.17 | 0.00 | -0.24 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 360.00 | 7.10 | 10.70 | 8.90 | 9.80 | % | 0.02 | 1 | 0 | 0.51 | -0.19 | 0.00 | -0.26 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 365.00 | 8.00 | 11.95 | 9.98 | 10.62 | % | 0.03 | 2 | 0 | 0.51 | -0.21 | 0.00 | -0.27 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 370.00 | 9.45 | 12.85 | 11.15 | 11.00 | % | 0.03 | 1 | 0 | 0.51 | -0.23 | 0.00 | -0.28 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 375.00 | 10.65 | 14.55 | 12.60 | 13.42 | % | 0.03 | 3 | 0 | 0.51 | -0.25 | 0.00 | -0.29 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 380.00 | 12.25 | 16.10 | 14.18 | 14.30 | % | 0.04 | 4 | 0 | 0.51 | -0.27 | 0.00 | -0.30 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 385.00 | 13.90 | 17.80 | 15.85 | 15.89 | % | 0.04 | 1 | 0 | 0.51 | -0.29 | 0.00 | -0.31 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 390.00 | 15.80 | 19.25 | 17.53 | 19.58 | % | 0.04 | 1 | 0 | 0.51 | -0.32 | 0.00 | -0.32 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 395.00 | 17.65 | 21.75 | 19.70 | % | 0.05 | 0 | 0 | 0.51 | -0.34 | 0.00 | -0.32 | 6/11/2026 1:59:03 PM EST | |||
| 400.00 | 19.75 | 23.80 | 21.78 | 23.80 | % | 0.05 | 1 | 0 | 0.51 | -0.36 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 405.00 | 21.95 | 25.40 | 23.68 | 25.69 | % | 0.06 | 1 | 0 | 0.50 | -0.39 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 410.00 | 24.35 | 28.20 | 26.28 | 26.09 | % | 0.06 | 1 | 0 | 0.51 | -0.41 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 415.00 | 26.85 | 30.60 | 28.73 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.01 | -0.34 | 6/11/2026 1:59:03 PM EST | |||
| 420.00 | 29.55 | 33.20 | 31.38 | 33.62 | % | 0.07 | 1 | 0 | 0.50 | -0.46 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 425.00 | 32.30 | 36.20 | 34.25 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.01 | -0.34 | 6/11/2026 1:59:03 PM EST | |||
| 430.00 | 35.25 | 38.85 | 37.05 | 38.44 | % | 0.09 | 10 | 0 | 0.50 | -0.51 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 435.00 | 38.25 | 42.15 | 40.20 | 41.51 | % | 0.09 | 10 | 0 | 0.51 | -0.54 | 0.01 | -0.34 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 440.00 | 41.45 | 45.35 | 43.40 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.33 | 6/11/2026 1:59:03 PM EST | |||
| 445.00 | 44.75 | 48.70 | 46.73 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.00 | -0.33 | 6/11/2026 1:59:03 PM EST | |||
| 450.00 | 48.20 | 51.80 | 50.00 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.00 | -0.32 | 6/11/2026 1:59:03 PM EST | |||
| 455.00 | 51.75 | 55.35 | 53.55 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.00 | -0.32 | 6/11/2026 1:59:03 PM EST | |||
| 460.00 | 55.45 | 59.00 | 57.23 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.00 | -0.31 | 6/11/2026 1:59:03 PM EST | |||
| 465.00 | 59.20 | 62.75 | 60.98 | % | 0.13 | 0 | 0 | 0.51 | -0.67 | 0.00 | -0.30 | 6/11/2026 1:59:03 PM EST | |||
| 470.00 | 63.05 | 66.55 | 64.80 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.00 | -0.30 | 6/11/2026 1:59:03 PM EST | |||
| 475.00 | 67.05 | 70.50 | 68.78 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.00 | -0.29 | 6/11/2026 1:59:03 PM EST | |||
| 480.00 | 71.05 | 74.90 | 72.98 | 72.78 | % | 0.15 | 1 | 0 | 0.51 | -0.73 | 0.00 | -0.28 | 6/11/2026 | 6/11/2026 1:59:03 PM EST | |
| 485.00 | 75.05 | 79.00 | 77.03 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.27 | 6/11/2026 1:59:03 PM EST |