Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $457.13 as of 6/25/2026 9:34:26 AM 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 | 82.50 | 86.25 | 84.38 | % | 0.23 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.23 | 6/25/2026 1:59:02 PM EST | |||
| 370.00 | 78.20 | 81.95 | 80.08 | % | 0.22 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.25 | 6/25/2026 1:59:02 PM EST | |||
| 375.00 | 74.00 | 77.80 | 75.90 | % | 0.20 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.26 | 6/25/2026 1:59:02 PM EST | |||
| 380.00 | 70.15 | 73.70 | 71.93 | % | 0.19 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.28 | 6/25/2026 1:59:02 PM EST | |||
| 385.00 | 65.95 | 69.75 | 67.85 | % | 0.18 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.29 | 6/25/2026 1:59:02 PM EST | |||
| 390.00 | 62.45 | 65.85 | 64.15 | 64.00 | % | 0.16 | 1 | 0 | 0.52 | 0.80 | 0.00 | -0.30 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 395.00 | 58.45 | 62.15 | 60.30 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.32 | 6/25/2026 1:59:02 PM EST | |||
| 400.00 | 54.80 | 58.55 | 56.68 | 59.89 | % | 0.14 | 1 | 0 | 0.52 | 0.76 | 0.00 | -0.33 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 405.00 | 51.30 | 55.05 | 53.18 | % | 0.13 | 0 | 0 | 0.52 | 0.74 | 0.00 | -0.34 | 6/25/2026 1:59:02 PM EST | |||
| 410.00 | 47.75 | 51.70 | 49.73 | % | 0.12 | 0 | 0 | 0.51 | 0.71 | 0.00 | -0.35 | 6/25/2026 1:59:02 PM EST | |||
| 415.00 | 44.50 | 48.45 | 46.48 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.00 | -0.36 | 6/25/2026 1:59:02 PM EST | |||
| 420.00 | 41.40 | 45.40 | 43.40 | % | 0.10 | 0 | 0 | 0.51 | 0.66 | 0.00 | -0.37 | 6/25/2026 1:59:02 PM EST | |||
| 425.00 | 38.40 | 42.40 | 40.40 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.00 | -0.37 | 6/25/2026 1:59:02 PM EST | |||
| 430.00 | 35.65 | 39.60 | 37.63 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.01 | -0.38 | 6/25/2026 1:59:02 PM EST | |||
| 435.00 | 32.90 | 36.90 | 34.90 | 34.25 | % | 0.08 | 5 | 0 | 0.50 | 0.59 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 440.00 | 30.50 | 34.40 | 32.45 | 32.45 | % | 0.07 | 9 | 0 | 0.50 | 0.56 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 445.00 | 28.10 | 31.55 | 29.83 | 31.50 | % | 0.07 | 3 | 0 | 0.50 | 0.54 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 450.00 | 26.55 | 29.75 | 28.15 | 29.80 | % | 0.06 | 10 | 0 | 0.50 | 0.51 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 455.00 | 23.80 | 27.65 | 25.73 | 26.30 | % | 0.06 | 1 | 0 | 0.50 | 0.48 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 460.00 | 22.55 | 25.70 | 24.13 | 26.10 | % | 0.05 | 5 | 0 | 0.51 | 0.46 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 465.00 | 20.00 | 23.85 | 21.93 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.01 | -0.37 | 6/25/2026 1:59:02 PM EST | |||
| 470.00 | 18.35 | 22.15 | 20.25 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.01 | -0.37 | 6/25/2026 1:59:02 PM EST | |||
| 475.00 | 16.70 | 20.55 | 18.63 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.01 | -0.36 | 6/25/2026 1:59:02 PM EST | |||
| 480.00 | 15.20 | 19.05 | 17.13 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.00 | -0.35 | 6/25/2026 1:59:02 PM EST | |||
| 485.00 | 14.00 | 17.65 | 15.83 | 16.08 | % | 0.03 | 3 | 0 | 0.50 | 0.34 | 0.00 | -0.35 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 490.00 | 12.55 | 16.35 | 14.45 | 14.70 | % | 0.03 | 4 | 0 | 0.50 | 0.32 | 0.00 | -0.34 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 495.00 | 11.35 | 15.15 | 13.25 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.00 | -0.33 | 6/25/2026 1:59:02 PM EST | |||
| 500.00 | 10.25 | 14.05 | 12.15 | 12.53 | % | 0.02 | 5 | 0 | 0.50 | 0.28 | 0.00 | -0.32 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 505.00 | 9.25 | 13.00 | 11.13 | 12.25 | % | 0.02 | 1 | 0 | 0.51 | 0.26 | 0.00 | -0.31 | 6/25/2026 | 6/25/2026 1:59:02 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 | 4.65 | 6.05 | 5.35 | 5.80 | % | 0.01 | 25 | 0 | 0.53 | -0.12 | 0.00 | -0.23 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 370.00 | 4.50 | 8.40 | 6.45 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.00 | -0.25 | 6/25/2026 1:59:02 PM EST | |||
| 375.00 | 5.30 | 9.15 | 7.23 | 6.30 | % | 0.02 | 2 | 0 | 0.54 | -0.15 | 0.00 | -0.26 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 380.00 | 6.25 | 8.80 | 7.53 | 8.90 | % | 0.02 | 2 | 0 | 0.52 | -0.16 | 0.00 | -0.28 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 385.00 | 7.15 | 9.50 | 8.33 | 10.00 | % | 0.02 | 1 | 0 | 0.51 | -0.18 | 0.00 | -0.29 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 390.00 | 8.30 | 12.25 | 10.28 | 10.19 | % | 0.03 | 2 | 0 | 0.53 | -0.20 | 0.00 | -0.30 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 395.00 | 9.45 | 13.45 | 11.45 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.00 | -0.32 | 6/25/2026 1:59:02 PM EST | |||
| 400.00 | 10.80 | 14.85 | 12.83 | 12.00 | % | 0.03 | 1 | 0 | 0.52 | -0.24 | 0.00 | -0.33 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 405.00 | 12.30 | 16.25 | 14.28 | 15.46 | % | 0.04 | 1 | 0 | 0.52 | -0.26 | 0.00 | -0.34 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 410.00 | 13.85 | 17.90 | 15.88 | % | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.00 | -0.35 | 6/25/2026 1:59:02 PM EST | |||
| 415.00 | 15.60 | 19.60 | 17.60 | % | 0.04 | 0 | 0 | 0.52 | -0.31 | 0.00 | -0.36 | 6/25/2026 1:59:02 PM EST | |||
| 420.00 | 17.50 | 21.40 | 19.45 | 19.51 | % | 0.05 | 6 | 0 | 0.51 | -0.34 | 0.00 | -0.37 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 425.00 | 19.55 | 23.40 | 21.48 | 20.90 | % | 0.05 | 8 | 0 | 0.51 | -0.36 | 0.00 | -0.37 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 430.00 | 21.70 | 25.55 | 23.63 | 22.48 | % | 0.05 | 2 | 0 | 0.51 | -0.39 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 435.00 | 24.00 | 27.90 | 25.95 | 26.16 | % | 0.06 | 1 | 0 | 0.51 | -0.41 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 440.00 | 26.50 | 30.25 | 28.38 | 28.25 | % | 0.06 | 13 | 0 | 0.51 | -0.44 | 0.01 | -0.38 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 445.00 | 29.10 | 32.85 | 30.98 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.01 | -0.38 | 6/25/2026 1:59:02 PM EST | |||
| 450.00 | 32.00 | 35.60 | 33.80 | % | 0.08 | 0 | 0 | 0.51 | -0.49 | 0.01 | -0.38 | 6/25/2026 1:59:02 PM EST | |||
| 455.00 | 34.70 | 38.80 | 36.75 | % | 0.08 | 0 | 0 | 0.51 | -0.52 | 0.01 | -0.38 | 6/25/2026 1:59:02 PM EST | |||
| 460.00 | 38.00 | 41.90 | 39.95 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.01 | -0.38 | 6/25/2026 1:59:02 PM EST | |||
| 465.00 | 41.00 | 44.65 | 42.83 | % | 0.09 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.37 | 6/25/2026 1:59:02 PM EST | |||
| 470.00 | 44.30 | 48.30 | 46.30 | % | 0.10 | 0 | 0 | 0.51 | -0.59 | 0.01 | -0.37 | 6/25/2026 1:59:02 PM EST | |||
| 475.00 | 47.70 | 51.70 | 49.70 | % | 0.10 | 0 | 0 | 0.51 | -0.61 | 0.01 | -0.36 | 6/25/2026 1:59:02 PM EST | |||
| 480.00 | 51.25 | 55.25 | 53.25 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.00 | -0.35 | 6/25/2026 1:59:02 PM EST | |||
| 485.00 | 54.75 | 58.75 | 56.75 | 61.86 | % | 0.12 | 1 | 0 | 0.51 | -0.66 | 0.00 | -0.35 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 490.00 | 58.60 | 62.05 | 60.33 | 57.30 | % | 0.12 | 5 | 0 | 0.51 | -0.68 | 0.00 | -0.34 | 6/25/2026 | 6/25/2026 1:59:02 PM EST | |
| 495.00 | 62.50 | 66.30 | 64.40 | % | 0.13 | 0 | 0 | 0.51 | -0.70 | 0.00 | -0.33 | 6/25/2026 1:59:02 PM EST | |||
| 500.00 | 66.20 | 70.20 | 68.20 | % | 0.14 | 0 | 0 | 0.51 | -0.72 | 0.00 | -0.32 | 6/25/2026 1:59:02 PM EST | |||
| 505.00 | 70.30 | 74.10 | 72.20 | % | 0.14 | 0 | 0 | 0.51 | -0.74 | 0.00 | -0.31 | 6/25/2026 1:59:02 PM EST |