Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $432.35 as of 6/28/2026 10:38:04 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
150.00 281.90 285.10 283.50 265.25 0.00 0.00% 1.89 0 2 1.48 1.00 0.00 0.00 6/11/2026 6/26/2026 4:00:00 PM EST
155.00 276.95 280.35 278.65 282.71 0.00 0.00% 1.80 0 7 1.43 1.00 0.00 0.00 6/24/2026 6/26/2026 4:00:00 PM EST
160.00 271.70 275.20 273.45 257.87 0.00 0.00% 1.71 0 5 0.00 1.00 0.00 0.00 5/6/2026 6/26/2026 4:00:00 PM EST
165.00 266.75 270.45 268.60 283.22 0.00 0.00% 1.63 0 4 1.32 1.00 0.00 0.00 6/18/2026 6/26/2026 4:00:00 PM EST
170.00 261.80 265.50 263.65 254.76 0.00 0.00% 1.55 0 4 1.32 1.00 0.00 0.00 6/12/2026 6/26/2026 4:00:00 PM EST
175.00 256.85 260.60 258.73 249.89 0.00 0.00% 1.48 0 13 1.25 1.00 0.00 0.00 6/12/2026 6/26/2026 4:00:00 PM EST
180.00 252.15 255.45 253.80 263.40 0.00 0.00% 1.41 0 13 1.27 1.00 0.00 0.00 6/18/2026 6/26/2026 4:00:00 PM EST
185.00 247.00 250.70 248.85 256.67 0.00 0.00% 1.35 0 19 1.22 1.00 0.00 0.00 6/16/2026 6/26/2026 4:00:00 PM EST
190.00 242.05 245.80 243.93 270.00 0.00 0.00% 1.28 0 38 1.18 1.00 0.00 0.00 6/18/2026 6/26/2026 4:00:00 PM EST
195.00 237.25 240.85 239.05 249.94 0.00 0.00% 1.23 0 121 1.13 1.00 0.00 0.00 6/23/2026 6/26/2026 4:00:00 PM EST
200.00 232.20 235.80 234.00 227.65 -6.80 -2.90% 1.17 2 56 1.13 1.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
210.00 222.35 225.95 224.15 215.88 0.00 0.00% 1.07 0 37 1.09 1.00 0.00 0.00 6/12/2026 6/26/2026 4:00:00 PM EST
220.00 212.50 216.30 214.40 209.03 -14.67 -6.56% 0.97 2 57 1.01 1.00 0.00 -0.01 6/26/2026 6/26/2026 4:00:00 PM EST
230.00 202.65 206.50 204.58 213.80 0.00 0.00% 0.89 0 80 0.97 1.00 0.00 -0.01 6/25/2026 6/26/2026 4:00:00 PM EST
240.00 193.15 197.15 195.15 203.91 0.00 0.00% 0.81 0 111 0.92 1.00 0.00 -0.03 6/25/2026 6/26/2026 4:00:00 PM EST
250.00 183.05 186.70 184.88 194.22 0.00 0.00% 0.74 0 94 0.89 1.00 0.00 -0.04 6/25/2026 6/26/2026 4:00:00 PM EST
260.00 174.00 176.95 175.48 184.70 0.00 0.00% 0.67 0 82 0.83 1.00 0.00 -0.04 6/25/2026 6/26/2026 4:00:00 PM EST
270.00 163.60 167.35 165.48 174.67 0.00 0.00% 0.61 0 152 0.78 0.99 0.00 -0.05 6/25/2026 6/26/2026 4:00:00 PM EST
280.00 154.55 157.50 156.03 165.15 0.00 0.00% 0.56 0 127 0.75 0.99 0.00 -0.06 6/25/2026 6/26/2026 4:00:00 PM EST
290.00 144.90 147.80 146.35 148.45 -7.02 -4.52% 0.50 2 130 0.72 0.98 0.00 -0.07 6/26/2026 6/26/2026 4:00:00 PM EST
300.00 135.30 138.40 136.85 141.60 0.00 0.00% 0.46 0 393 0.62 0.97 0.00 -0.09 6/23/2026 6/26/2026 4:00:00 PM EST
310.00 125.20 128.75 126.98 135.09 0.00 0.00% 0.41 0 258 0.60 0.96 0.00 -0.10 6/17/2026 6/26/2026 4:00:00 PM EST
320.00 116.40 119.35 117.88 119.57 -5.96 -4.75% 0.37 10 314 0.58 0.95 0.00 -0.12 6/26/2026 6/26/2026 4:00:00 PM EST
330.00 106.75 110.40 108.58 118.55 0.00 0.00% 0.33 0 665 0.56 0.93 0.00 -0.14 6/25/2026 6/26/2026 4:00:00 PM EST
340.00 98.20 101.30 99.75 90.93 -18.05 -16.57% 0.29 1 1,192 0.55 0.91 0.00 -0.17 6/26/2026 6/26/2026 4:00:00 PM EST
350.00 89.30 92.60 90.95 100.21 0.00 0.00% 0.26 0 871 0.53 0.88 0.00 -0.19 6/25/2026 6/26/2026 4:00:00 PM EST
360.00 81.10 84.15 82.63 84.40 -7.15 -7.81% 0.23 6 921 0.53 0.85 0.00 -0.21 6/26/2026 6/26/2026 4:00:00 PM EST
370.00 73.20 75.85 74.53 66.50 -12.50 -15.83% 0.20 3 811 0.52 0.82 0.00 -0.24 6/26/2026 6/26/2026 4:00:00 PM EST
380.00 65.65 68.55 67.10 59.02 -11.43 -16.23% 0.18 3 768 0.52 0.78 0.00 -0.26 6/26/2026 6/26/2026 4:00:00 PM EST
390.00 58.40 61.30 59.85 56.95 -4.40 -7.18% 0.15 23 1,239 0.51 0.74 0.00 -0.28 6/26/2026 6/26/2026 4:00:00 PM EST
400.00 51.40 54.20 52.80 52.53 -3.32 -5.95% 0.13 20 4,371 0.51 0.70 0.00 -0.29 6/26/2026 6/26/2026 4:00:00 PM EST
410.00 45.00 48.60 46.80 44.60 -3.30 -6.89% 0.11 21 1,142 0.51 0.66 0.00 -0.31 6/26/2026 6/26/2026 4:00:00 PM EST
420.00 39.95 42.90 41.43 41.95 -3.75 -8.21% 0.10 418 2,941 0.50 0.61 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
430.00 34.65 37.55 36.10 36.55 -2.15 -5.56% 0.08 234 958 0.51 0.56 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
440.00 30.15 32.80 31.48 31.00 -3.23 -9.44% 0.07 96 1,925 0.51 0.52 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
450.00 25.95 28.60 27.28 27.80 -1.94 -6.53% 0.06 202 3,979 0.51 0.47 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
460.00 22.80 24.90 23.85 23.80 -1.70 -6.67% 0.05 96 3,065 0.50 0.42 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
470.00 19.85 21.55 20.70 20.99 -1.94 -8.47% 0.04 36 1,167 0.51 0.38 0.00 -0.31 6/26/2026 6/26/2026 4:00:00 PM EST
480.00 16.65 18.70 17.68 17.77 -1.98 -10.03% 0.04 65 18,719 0.51 0.34 0.00 -0.30 6/26/2026 6/26/2026 4:00:00 PM EST
490.00 14.15 16.15 15.15 14.65 -2.63 -15.22% 0.03 32 2,569 0.50 0.31 0.00 -0.28 6/26/2026 6/26/2026 4:00:00 PM EST
500.00 12.15 13.55 12.85 13.00 -1.68 -11.45% 0.03 171 3,476 0.51 0.27 0.00 -0.27 6/26/2026 6/26/2026 4:00:00 PM EST
510.00 10.90 11.75 11.33 10.77 -2.23 -17.16% 0.02 44 1,393 0.51 0.24 0.00 -0.25 6/26/2026 6/26/2026 4:00:00 PM EST
520.00 9.30 10.05 9.68 9.06 -2.51 -21.70% 0.02 32 805 0.51 0.21 0.00 -0.23 6/26/2026 6/26/2026 4:00:00 PM EST
530.00 7.70 8.65 8.18 7.87 -1.50 -16.01% 0.02 13 371 0.51 0.19 0.00 -0.22 6/26/2026 6/26/2026 4:00:00 PM EST
540.00 6.75 7.70 7.23 6.79 -1.81 -21.05% 0.01 55 545 0.52 0.16 0.00 -0.20 6/26/2026 6/26/2026 4:00:00 PM EST
550.00 5.60 6.50 6.05 5.45 -3.34 -38.00% 0.01 44 442 0.52 0.14 0.00 -0.18 6/26/2026 6/26/2026 4:00:00 PM EST
560.00 4.50 5.60 5.05 4.80 -2.20 -31.43% 0.01 36 17,397 0.52 0.12 0.00 -0.17 6/26/2026 6/26/2026 4:00:00 PM EST
570.00 4.15 4.75 4.45 4.42 -1.18 -21.08% 0.01 2 296 0.53 0.11 0.00 -0.15 6/26/2026 6/26/2026 4:00:00 PM EST
580.00 3.30 4.55 3.93 3.72 -1.43 -27.77% 0.01 16 1,037 0.53 0.09 0.00 -0.14 6/26/2026 6/26/2026 4:00:00 PM EST
590.00 2.80 3.35 3.08 3.27 -1.37 -29.53% 0.01 2 415 0.52 0.08 0.00 -0.12 6/26/2026 6/26/2026 4:00:00 PM EST
600.00 2.38 2.94 2.66 2.70 -1.26 -31.82% 0.00 15 3,029 0.53 0.07 0.00 -0.11 6/26/2026 6/26/2026 4:00:00 PM EST
610.00 2.13 2.65 2.39 4.50 0.00 0.00% 0.00 0 99 0.54 0.06 0.00 -0.10 6/25/2026 6/26/2026 4:00:00 PM EST
620.00 1.78 2.28 2.03 2.00 -1.07 -34.86% 0.00 103 501 0.54 0.05 0.00 -0.09 6/26/2026 6/26/2026 4:00:00 PM EST
630.00 1.43 2.06 1.75 1.66 -1.29 -43.73% 0.00 7 1,310 0.54 0.04 0.00 -0.08 6/26/2026 6/26/2026 4:00:00 PM EST
640.00 1.10 1.79 1.45 1.43 -1.38 -49.11% 0.00 7 28 0.54 0.04 0.00 -0.07 6/26/2026 6/26/2026 4:00:00 PM EST
650.00 1.00 1.64 1.32 1.35 -1.28 -48.67% 0.00 4 184 0.54 0.03 0.00 -0.06 6/26/2026 6/26/2026 4:00:00 PM EST
660.00 0.90 1.41 1.16 1.10 -1.09 -49.78% 0.00 1 69 0.56 0.03 0.00 -0.05 6/26/2026 6/26/2026 4:00:00 PM EST
670.00 0.74 1.24 0.99 0.99 -0.52 -34.44% 0.00 58 190 0.55 0.02 0.00 -0.04 6/26/2026 6/26/2026 4:00:00 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
150.00 0.05 0.65 0.35 0.27 +0.02 +8.00% 0.00 2 310 1.10 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
155.00 0.01 0.78 0.40 0.27 0.00 0.00% 0.00 0 42 1.03 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:00 PM EST
160.00 0.10 0.77 0.44 0.20 0.00 0.00% 0.00 0 73 1.09 0.00 0.00 0.00 6/22/2026 6/26/2026 4:00:00 PM EST
165.00 0.01 0.68 0.35 0.22 0.00 0.00% 0.00 0 67 0.96 0.00 0.00 0.00 6/22/2026 6/26/2026 4:00:00 PM EST
170.00 0.01 0.82 0.42 0.39 0.00 0.00% 0.00 0 75 0.95 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:00 PM EST
175.00 0.01 0.85 0.43 0.33 0.00 0.00% 0.00 0 266 0.92 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:00 PM EST
180.00 0.15 0.61 0.38 0.28 -0.06 -17.65% 0.00 2 70 0.97 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
185.00 0.09 0.84 0.47 0.41 +0.08 +24.25% 0.00 3 3,043 0.94 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
190.00 0.21 0.66 0.44 0.45 +0.01 +2.28% 0.00 22 139 0.93 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
195.00 0.20 0.90 0.55 0.48 +0.14 +41.18% 0.00 2 96 0.93 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
200.00 0.23 0.55 0.39 0.49 -0.01 -2.00% 0.00 12 4,516 0.87 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:00 PM EST
210.00 0.43 0.84 0.64 0.61 0.00 0.00% 0.00 0 261 0.88 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:00 PM EST
220.00 0.53 0.77 0.65 0.77 +0.06 +8.46% 0.00 2 1,174 0.83 0.00 0.00 -0.01 6/26/2026 6/26/2026 4:00:00 PM EST
230.00 0.51 1.01 0.76 0.84 +0.11 +15.07% 0.00 17 696 0.80 0.00 0.00 -0.01 6/26/2026 6/26/2026 4:00:00 PM EST
240.00 0.68 1.32 1.00 0.85 -0.14 -14.15% 0.00 22 2,251 0.79 0.00 0.00 -0.03 6/26/2026 6/26/2026 4:00:00 PM EST
250.00 0.89 1.31 1.10 1.02 -0.05 -4.68% 0.00 3 3,855 0.75 0.00 0.00 -0.04 6/26/2026 6/26/2026 4:00:00 PM EST
260.00 0.94 1.46 1.20 1.17 -0.07 -5.65% 0.00 2 3,754 0.72 0.00 0.00 -0.04 6/26/2026 6/26/2026 4:00:00 PM EST
270.00 1.13 1.67 1.40 1.59 +0.15 +10.42% 0.01 2 3,335 0.69 -0.01 0.00 -0.05 6/26/2026 6/26/2026 4:00:00 PM EST
280.00 1.31 1.96 1.64 1.61 -0.06 -3.60% 0.01 17 3,516 0.66 -0.01 0.00 -0.06 6/26/2026 6/26/2026 4:00:00 PM EST
290.00 1.63 2.10 1.87 1.84 -0.11 -5.65% 0.01 1,519 1,190 0.64 -0.02 0.00 -0.07 6/26/2026 6/26/2026 4:00:00 PM EST
300.00 1.72 2.55 2.14 2.14 -0.08 -3.61% 0.01 4 4,078 0.61 -0.03 0.00 -0.09 6/26/2026 6/26/2026 4:00:00 PM EST
310.00 2.37 3.00 2.69 2.64 +0.03 +1.15% 0.01 205 1,710 0.59 -0.04 0.00 -0.10 6/26/2026 6/26/2026 4:00:00 PM EST
320.00 2.61 3.60 3.11 3.10 -0.01 -0.33% 0.01 104 3,454 0.57 -0.05 0.00 -0.12 6/26/2026 6/26/2026 4:00:00 PM EST
330.00 3.45 4.40 3.93 3.78 -0.23 -5.74% 0.01 249 2,097 0.56 -0.07 0.00 -0.14 6/26/2026 6/26/2026 4:00:00 PM EST
340.00 4.45 5.20 4.83 4.76 +0.16 +3.48% 0.01 66 3,152 0.54 -0.09 0.00 -0.17 6/26/2026 6/26/2026 4:00:00 PM EST
350.00 5.30 6.40 5.85 6.13 +0.16 +2.68% 0.02 104 8,970 0.52 -0.12 0.00 -0.19 6/26/2026 6/26/2026 4:00:00 PM EST
360.00 7.20 7.80 7.50 7.45 +0.03 +0.41% 0.02 806 10,065 0.52 -0.15 0.00 -0.21 6/26/2026 6/26/2026 4:00:00 PM EST
370.00 8.55 9.70 9.13 9.31 +0.51 +5.80% 0.02 391 2,497 0.51 -0.18 0.00 -0.24 6/26/2026 6/26/2026 4:00:00 PM EST
380.00 10.60 12.10 11.35 11.98 -0.02 -0.17% 0.03 343 12,900 0.50 -0.22 0.00 -0.26 6/26/2026 6/26/2026 4:00:00 PM EST
390.00 14.00 14.95 14.48 14.55 -0.45 -3.00% 0.04 125 4,160 0.50 -0.26 0.00 -0.28 6/26/2026 6/26/2026 4:00:00 PM EST
400.00 17.50 18.35 17.93 17.30 -0.64 -3.57% 0.04 146 5,647 0.50 -0.30 0.00 -0.29 6/26/2026 6/26/2026 4:00:00 PM EST
410.00 21.00 22.40 21.70 21.20 -0.85 -3.86% 0.05 132 2,884 0.50 -0.34 0.00 -0.31 6/26/2026 6/26/2026 4:00:00 PM EST
420.00 24.40 26.85 25.63 26.54 +0.51 +1.96% 0.06 635 2,293 0.49 -0.39 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
430.00 29.10 31.65 30.38 30.82 +1.23 +4.16% 0.07 138 1,094 0.49 -0.44 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
440.00 34.45 37.05 35.75 35.30 +1.25 +3.68% 0.08 46 6,871 0.49 -0.48 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
450.00 40.40 42.90 41.65 41.26 +0.99 +2.46% 0.09 56 601 0.49 -0.53 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
460.00 46.65 49.95 48.30 48.40 +2.45 +5.34% 0.10 263 224 0.49 -0.58 0.00 -0.32 6/26/2026 6/26/2026 4:00:00 PM EST
470.00 53.35 56.85 55.10 53.14 -0.61 -1.14% 0.12 32 183 0.49 -0.62 0.00 -0.31 6/26/2026 6/26/2026 4:00:00 PM EST
480.00 60.70 63.40 62.05 68.35 +10.45 +18.05% 0.13 2 47 0.49 -0.66 0.00 -0.30 6/26/2026 6/26/2026 4:00:00 PM EST
490.00 68.25 71.80 70.03 66.87 0.00 0.00% 0.14 0 17 0.49 -0.69 0.00 -0.28 6/17/2026 6/26/2026 4:00:00 PM EST
500.00 76.15 79.70 77.93 72.77 0.00 0.00% 0.16 0 135 0.49 -0.73 0.00 -0.27 6/24/2026 6/26/2026 4:00:00 PM EST
510.00 84.35 87.90 86.13 64.55 0.00 0.00% 0.17 0 16 0.49 -0.76 0.00 -0.25 6/22/2026 6/26/2026 4:00:00 PM EST
520.00 93.15 96.15 94.65 90.80 0.00 0.00% 0.18 0 15 0.49 -0.79 0.00 -0.23 6/17/2026 6/26/2026 4:00:00 PM EST
530.00 101.40 104.35 102.88 76.60 0.00 0.00% 0.19 0 19 0.49 -0.81 0.00 -0.22 6/22/2026 6/26/2026 4:00:00 PM EST
540.00 110.80 113.65 112.23 106.45 0.00 0.00% 0.21 0 10 0.49 -0.84 0.00 -0.20 6/23/2026 6/26/2026 4:00:00 PM EST
550.00 119.55 122.80 121.18 118.70 0.00 0.00% 0.22 0 14 0.50 -0.86 0.00 -0.18 6/15/2026 6/26/2026 4:00:00 PM EST
560.00 128.60 132.15 130.38 138.50 +15.04 +12.19% 0.23 14 18 0.49 -0.88 0.00 -0.17 6/26/2026 6/26/2026 4:00:00 PM EST
570.00 138.00 141.20 139.60 % 0.24 0 0 0.49 -0.89 0.00 -0.15 6/26/2026 4:00:00 PM EST
580.00 147.65 150.80 149.23 167.95 0.00 0.00% 0.26 0 1 0.49 -0.91 0.00 -0.14 6/11/2026 6/26/2026 4:00:00 PM EST
590.00 157.25 160.30 158.78 155.20 0.00 0.00% 0.27 0 1 0.59 -0.92 0.00 -0.12 6/1/2026 6/26/2026 4:00:00 PM EST
600.00 166.95 170.50 168.73 165.60 0.00 0.00% 0.28 0 20 0.60 -0.93 0.00 -0.11 6/1/2026 6/26/2026 4:00:00 PM EST
610.00 176.55 179.85 178.20 197.55 0.00 0.00% 0.29 0 25 0.62 -0.94 0.00 -0.10 6/11/2026 6/26/2026 4:00:00 PM EST
620.00 186.50 189.65 188.08 155.00 0.00 0.00% 0.30 0 15 0.64 -0.95 0.00 -0.09 6/22/2026 6/26/2026 4:00:00 PM EST
630.00 196.20 200.35 198.28 192.30 0.00 0.00% 0.31 0 1 0.65 -0.96 0.00 -0.08 6/17/2026 6/26/2026 4:00:00 PM EST
640.00 206.30 210.35 208.33 % 0.33 0 0 0.67 -0.96 0.00 -0.07 6/26/2026 4:00:00 PM EST
650.00 216.25 219.65 217.95 % 0.34 0 0 0.69 -0.97 0.00 -0.06 6/26/2026 4:00:00 PM EST
660.00 226.25 230.30 228.28 221.75 0.00 0.00% 0.35 0 0 0.71 -0.97 0.00 -0.05 6/17/2026 6/26/2026 4:00:00 PM EST
670.00 236.25 240.30 238.28 228.68 0.00 0.00% 0.36 0 0 0.73 -0.98 0.00 -0.04 6/23/2026 6/26/2026 4:00:00 PM EST