Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $436.98 as of 7/9/2026 12:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 365.00 | 80.05 | 84.25 | 82.15 | % | 0.23 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.25 | 7/9/2026 4:00:12 PM EST | |||
| 370.00 | 76.05 | 80.25 | 78.15 | % | 0.21 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.26 | 7/9/2026 4:00:12 PM EST | |||
| 375.00 | 72.30 | 76.40 | 74.35 | % | 0.20 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.27 | 7/9/2026 4:00:12 PM EST | |||
| 380.00 | 68.20 | 72.60 | 70.40 | % | 0.19 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.29 | 7/9/2026 4:00:12 PM EST | |||
| 385.00 | 64.75 | 68.75 | 66.75 | % | 0.17 | 0 | 0 | 0.53 | 0.78 | 0.00 | -0.30 | 7/9/2026 4:00:12 PM EST | |||
| 390.00 | 61.20 | 65.15 | 63.18 | % | 0.16 | 0 | 0 | 0.53 | 0.76 | 0.00 | -0.31 | 7/9/2026 4:00:12 PM EST | |||
| 395.00 | 57.55 | 61.60 | 59.58 | % | 0.15 | 0 | 0 | 0.52 | 0.74 | 0.00 | -0.32 | 7/9/2026 4:00:12 PM EST | |||
| 400.00 | 54.10 | 58.30 | 56.20 | 61.85 | % | 0.14 | 2 | 0 | 0.52 | 0.72 | 0.00 | -0.33 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 405.00 | 50.90 | 55.05 | 52.98 | % | 0.13 | 0 | 0 | 0.52 | 0.70 | 0.00 | -0.34 | 7/9/2026 4:00:12 PM EST | |||
| 410.00 | 47.80 | 51.95 | 49.88 | 55.30 | % | 0.12 | 2 | 0 | 0.52 | 0.68 | 0.00 | -0.34 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 415.00 | 44.85 | 48.95 | 46.90 | % | 0.11 | 0 | 0 | 0.52 | 0.66 | 0.00 | -0.35 | 7/9/2026 4:00:12 PM EST | |||
| 420.00 | 42.05 | 46.20 | 44.13 | 49.00 | % | 0.11 | 2 | 0 | 0.52 | 0.63 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 425.00 | 39.35 | 43.55 | 41.45 | % | 0.10 | 0 | 0 | 0.52 | 0.61 | 0.00 | -0.36 | 7/9/2026 4:00:12 PM EST | |||
| 430.00 | 36.80 | 41.00 | 38.90 | 43.60 | % | 0.09 | 2 | 0 | 0.53 | 0.59 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 435.00 | 34.85 | 38.55 | 36.70 | % | 0.08 | 0 | 0 | 0.53 | 0.56 | 0.00 | -0.37 | 7/9/2026 4:00:12 PM EST | |||
| 440.00 | 32.10 | 36.25 | 34.18 | 40.30 | % | 0.08 | 33 | 0 | 0.53 | 0.54 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 445.00 | 29.90 | 34.00 | 31.95 | 34.69 | % | 0.07 | 3 | 0 | 0.53 | 0.52 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 450.00 | 28.50 | 31.90 | 30.20 | 32.95 | % | 0.07 | 3 | 0 | 0.53 | 0.49 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 455.00 | 25.80 | 29.90 | 27.85 | 31.03 | % | 0.06 | 1 | 0 | 0.53 | 0.47 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 460.00 | 23.90 | 28.05 | 25.98 | 29.47 | % | 0.06 | 2 | 0 | 0.53 | 0.45 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 465.00 | 22.40 | 26.25 | 24.33 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.00 | -0.36 | 7/9/2026 4:00:12 PM EST | |||
| 470.00 | 20.50 | 24.60 | 22.55 | 25.95 | % | 0.05 | 2 | 0 | 0.53 | 0.41 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 475.00 | 18.95 | 23.05 | 21.00 | 22.53 | % | 0.04 | 35 | 0 | 0.53 | 0.39 | 0.00 | -0.35 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 480.00 | 17.45 | 21.60 | 19.53 | 20.24 | % | 0.04 | 16 | 0 | 0.53 | 0.37 | 0.00 | -0.34 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 485.00 | 16.10 | 20.25 | 18.18 | % | 0.04 | 0 | 0 | 0.53 | 0.35 | 0.00 | -0.34 | 7/9/2026 4:00:12 PM EST | |||
| 490.00 | 14.80 | 18.50 | 16.65 | 19.50 | % | 0.03 | 3 | 0 | 0.53 | 0.33 | 0.00 | -0.33 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 495.00 | 13.55 | 17.75 | 15.65 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.00 | -0.32 | 7/9/2026 4:00:12 PM EST | |||
| 500.00 | 12.55 | 15.95 | 14.25 | 16.00 | % | 0.03 | 1 | 0 | 0.53 | 0.29 | 0.00 | -0.31 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 505.00 | 11.55 | 15.60 | 13.58 | 15.65 | % | 0.03 | 1 | 0 | 0.54 | 0.28 | 0.00 | -0.30 | 7/9/2026 | 7/9/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 365.00 | 6.00 | 8.00 | 7.00 | 7.55 | % | 0.02 | 38 | 0 | 0.53 | -0.15 | 0.00 | -0.25 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 370.00 | 7.05 | 10.70 | 8.88 | 8.62 | % | 0.02 | 3 | 0 | 0.55 | -0.17 | 0.00 | -0.26 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 375.00 | 7.60 | 11.75 | 9.68 | 9.30 | % | 0.03 | 1 | 0 | 0.54 | -0.18 | 0.00 | -0.27 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 380.00 | % | 0.00 | 0 | 0 | 0.54 | -0.20 | 0.00 | -0.29 | 7/9/2026 4:00:12 PM EST | ||||||
| 385.00 | 10.05 | 14.15 | 12.10 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.00 | -0.30 | 7/9/2026 4:00:12 PM EST | |||
| 390.00 | 11.40 | 14.75 | 13.08 | 13.22 | % | 0.03 | 1 | 0 | 0.53 | -0.24 | 0.00 | -0.31 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 395.00 | 12.95 | 16.95 | 14.95 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.00 | -0.32 | 7/9/2026 4:00:12 PM EST | |||
| 400.00 | 14.55 | 18.75 | 16.65 | 16.00 | % | 0.04 | 2 | 0 | 0.53 | -0.28 | 0.00 | -0.33 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 405.00 | 16.35 | 20.45 | 18.40 | % | 0.05 | 0 | 0 | 0.53 | -0.30 | 0.00 | -0.34 | 7/9/2026 4:00:12 PM EST | |||
| 410.00 | 18.25 | 22.35 | 20.30 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.00 | -0.34 | 7/9/2026 4:00:12 PM EST | |||
| 415.00 | 20.30 | 23.00 | 21.65 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.00 | -0.35 | 7/9/2026 4:00:12 PM EST | |||
| 420.00 | 22.40 | 26.50 | 24.45 | 23.75 | % | 0.06 | 1 | 0 | 0.53 | -0.37 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 425.00 | 24.80 | 28.90 | 26.85 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.00 | -0.36 | 7/9/2026 4:00:12 PM EST | |||
| 430.00 | 27.20 | 31.35 | 29.28 | % | 0.07 | 0 | 0 | 0.53 | -0.41 | 0.00 | -0.37 | 7/9/2026 4:00:12 PM EST | |||
| 435.00 | 29.75 | 33.95 | 31.85 | 31.02 | % | 0.07 | 1 | 0 | 0.53 | -0.44 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 440.00 | 32.45 | 35.00 | 33.73 | 32.00 | % | 0.08 | 1 | 0 | 0.52 | -0.46 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 445.00 | 35.25 | 39.35 | 37.30 | % | 0.08 | 0 | 0 | 0.54 | -0.48 | 0.00 | -0.37 | 7/9/2026 4:00:12 PM EST | |||
| 450.00 | 38.15 | 42.25 | 40.20 | 39.95 | % | 0.09 | 2 | 0 | 0.54 | -0.51 | 0.00 | -0.37 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 455.00 | 41.20 | 45.25 | 43.23 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.00 | -0.37 | 7/9/2026 4:00:12 PM EST | |||
| 460.00 | 44.30 | 48.40 | 46.35 | 42.15 | % | 0.10 | 2 | 0 | 0.54 | -0.55 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 465.00 | 47.55 | 51.70 | 49.63 | % | 0.11 | 0 | 0 | 0.54 | -0.57 | 0.00 | -0.36 | 7/9/2026 4:00:12 PM EST | |||
| 470.00 | 50.90 | 55.05 | 52.98 | 51.01 | % | 0.11 | 4 | 0 | 0.54 | -0.59 | 0.00 | -0.36 | 7/9/2026 | 7/9/2026 4:00:12 PM EST | |
| 475.00 | 54.35 | 58.05 | 56.20 | % | 0.12 | 0 | 0 | 0.54 | -0.61 | 0.00 | -0.35 | 7/9/2026 4:00:12 PM EST | |||
| 480.00 | 57.95 | 62.05 | 60.00 | % | 0.12 | 0 | 0 | 0.54 | -0.63 | 0.00 | -0.34 | 7/9/2026 4:00:12 PM EST | |||
| 485.00 | 61.60 | 65.70 | 63.65 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.00 | -0.34 | 7/9/2026 4:00:12 PM EST | |||
| 490.00 | 65.25 | 69.45 | 67.35 | % | 0.14 | 0 | 0 | 0.54 | -0.67 | 0.00 | -0.33 | 7/9/2026 4:00:12 PM EST | |||
| 495.00 | 69.05 | 72.90 | 70.98 | % | 0.14 | 0 | 0 | 0.54 | -0.69 | 0.00 | -0.32 | 7/9/2026 4:00:12 PM EST | |||
| 500.00 | 72.95 | 77.15 | 75.05 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.00 | -0.31 | 7/9/2026 4:00:12 PM EST | |||
| 505.00 | 76.90 | 80.80 | 78.85 | % | 0.16 | 0 | 0 | 0.54 | -0.72 | 0.00 | -0.30 | 7/9/2026 4:00:12 PM EST |