Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $401.62 as of 5/20/2026 9:31:31 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
100.00 300.75 305.15 302.95 269.00 0.00 0.00% 3.03 0 15 1.46 1.00 0.00 0.00 4/17/2026 5/20/2026 4:00:00 PM EST
105.00 295.90 300.20 298.05 271.75 0.00 0.00% 2.84 0 6 1.42 1.00 0.00 0.00 4/22/2026 5/20/2026 4:00:00 PM EST
110.00 290.85 295.10 292.98 295.65 0.00 0.00% 2.66 0 2 1.36 1.00 0.00 0.00 5/11/2026 5/20/2026 4:00:00 PM EST
115.00 286.35 290.30 288.33 304.72 0.00 0.00% 2.51 0 16 1.33 1.00 0.00 0.00 5/14/2026 5/20/2026 4:00:00 PM EST
120.00 281.05 285.45 283.25 % 2.36 0 5 1.29 1.00 0.00 0.00 5/20/2026 4:00:00 PM EST
125.00 276.45 280.50 278.48 212.28 0.00 0.00% 2.23 0 1 1.25 1.00 0.00 0.00 3/26/2026 5/20/2026 4:00:00 PM EST
130.00 271.55 275.60 273.58 % 2.10 0 2 1.22 1.00 0.00 0.00 5/20/2026 4:00:00 PM EST
135.00 266.60 270.70 268.65 % 1.99 0 2 1.13 1.00 0.00 0.00 5/20/2026 4:00:00 PM EST
140.00 261.45 265.70 263.58 % 1.88 0 23 1.14 1.00 0.00 0.00 5/20/2026 4:00:00 PM EST
145.00 256.80 260.85 258.83 % 1.79 0 4 1.11 1.00 0.00 0.00 5/20/2026 4:00:00 PM EST
150.00 251.85 255.25 253.55 269.56 0.00 0.00% 1.69 0 68 1.07 1.00 0.00 0.00 5/14/2026 5/20/2026 4:00:00 PM EST
155.00 246.65 251.00 248.83 247.00 0.00 0.00% 1.61 0 11 1.04 1.00 0.00 -0.01 5/5/2026 5/20/2026 4:00:00 PM EST
160.00 241.90 246.05 243.98 223.25 0.00 0.00% 1.52 0 20 1.02 0.99 0.00 -0.01 4/14/2026 5/20/2026 4:00:00 PM EST
165.00 237.60 241.10 239.35 % 1.45 0 24 0.98 0.99 0.00 -0.01 5/20/2026 4:00:00 PM EST
170.00 232.65 236.10 234.38 158.73 0.00 0.00% 1.38 0 251 0.95 0.99 0.00 -0.01 3/27/2026 5/20/2026 4:00:00 PM EST
175.00 227.75 231.20 229.48 220.72 0.00 0.00% 1.31 0 49 0.92 0.99 0.00 -0.01 5/19/2026 5/20/2026 4:00:00 PM EST
180.00 222.80 226.25 224.53 238.15 0.00 0.00% 1.25 0 230 0.89 0.99 0.00 -0.01 5/14/2026 5/20/2026 4:00:00 PM EST
185.00 217.95 221.50 219.73 212.33 0.00 0.00% 1.19 0 12 0.85 0.99 0.00 -0.01 4/30/2026 5/20/2026 4:00:00 PM EST
190.00 213.05 216.50 214.78 213.90 0.00 0.00% 1.13 0 35 0.83 0.99 0.00 -0.02 5/11/2026 5/20/2026 4:00:00 PM EST
195.00 208.20 211.40 209.80 176.30 0.00 0.00% 1.08 0 172 0.80 0.99 0.00 -0.02 4/20/2026 5/20/2026 4:00:00 PM EST
200.00 203.30 206.65 204.98 203.90 +7.90 +4.04% 1.02 1 136 0.79 0.99 0.00 -0.02 5/20/2026 5/20/2026 4:00:00 PM EST
210.00 193.55 197.10 195.33 194.00 0.00 0.00% 0.93 0 125 0.77 0.98 0.00 -0.03 5/4/2026 5/20/2026 4:00:00 PM EST
220.00 183.85 187.35 185.60 184.35 0.00 0.00% 0.84 0 167 0.71 0.98 0.00 -0.03 5/5/2026 5/20/2026 4:00:00 PM EST
230.00 174.20 177.65 175.93 161.21 0.00 0.00% 0.76 0 289 0.58 0.97 0.00 -0.04 5/19/2026 5/20/2026 4:00:00 PM EST
240.00 164.65 167.90 166.28 164.00 0.00 0.00% 0.69 0 271 0.56 0.97 0.00 -0.05 5/18/2026 5/20/2026 4:00:00 PM EST
250.00 155.15 158.55 156.85 154.00 0.00 0.00% 0.63 0 1,036 0.55 0.96 0.00 -0.06 5/18/2026 5/20/2026 4:00:00 PM EST
260.00 145.75 149.00 147.38 141.66 0.00 0.00% 0.57 0 661 0.53 0.95 0.00 -0.07 5/12/2026 5/20/2026 4:00:00 PM EST
270.00 136.55 139.75 138.15 130.20 0.00 0.00% 0.51 0 295 0.52 0.93 0.00 -0.07 5/19/2026 5/20/2026 4:00:00 PM EST
280.00 127.40 130.60 129.00 116.54 0.00 0.00% 0.46 0 1,000 0.50 0.92 0.00 -0.08 5/19/2026 5/20/2026 4:00:00 PM EST
290.00 118.45 121.75 120.10 105.90 0.00 0.00% 0.41 0 1,751 0.49 0.90 0.00 -0.10 5/19/2026 5/20/2026 4:00:00 PM EST
300.00 109.85 113.45 111.65 110.75 +9.00 +8.85% 0.37 1 2,499 0.49 0.88 0.00 -0.11 5/20/2026 5/20/2026 4:00:00 PM EST
310.00 101.50 104.80 103.15 91.99 0.00 0.00% 0.33 0 613 0.48 0.86 0.00 -0.12 5/19/2026 5/20/2026 4:00:00 PM EST
320.00 93.45 97.00 95.23 94.50 -5.17 -5.19% 0.30 10 690 0.48 0.84 0.00 -0.13 5/20/2026 5/20/2026 4:00:00 PM EST
330.00 85.80 89.10 87.45 86.37 -4.72 -5.19% 0.27 3 773 0.47 0.81 0.00 -0.14 5/20/2026 5/20/2026 4:00:00 PM EST
340.00 78.40 81.50 79.95 80.30 +4.30 +5.66% 0.24 104 1,790 0.46 0.78 0.00 -0.15 5/20/2026 5/20/2026 4:00:00 PM EST
350.00 71.50 74.95 73.23 72.90 +5.85 +8.73% 0.21 1 2,579 0.46 0.75 0.00 -0.15 5/20/2026 5/20/2026 4:00:00 PM EST
360.00 65.15 68.40 66.78 66.25 +5.85 +9.69% 0.19 2 2,343 0.46 0.72 0.00 -0.16 5/20/2026 5/20/2026 4:00:00 PM EST
370.00 59.35 62.25 60.80 61.32 +4.82 +8.54% 0.16 23 999 0.46 0.68 0.00 -0.17 5/20/2026 5/20/2026 4:00:00 PM EST
380.00 53.20 56.10 54.65 55.77 +6.77 +13.82% 0.14 21 1,270 0.46 0.65 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
390.00 48.40 50.85 49.63 49.24 +4.04 +8.94% 0.13 10 1,196 0.46 0.61 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
400.00 43.60 46.50 45.05 44.47 +4.47 +11.18% 0.11 159 6,936 0.46 0.57 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
410.00 38.80 41.45 40.13 40.69 +3.46 +9.30% 0.10 33 3,255 0.46 0.53 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
420.00 35.25 37.40 36.33 36.70 +3.34 +10.02% 0.09 93 5,566 0.46 0.50 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
430.00 31.90 33.60 32.75 32.98 +4.13 +14.32% 0.08 148 22,396 0.46 0.46 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
440.00 28.40 30.00 29.20 29.51 +3.51 +13.50% 0.07 107 1,832 0.46 0.43 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
450.00 25.90 27.20 26.55 26.35 +2.45 +10.26% 0.06 27 904 0.47 0.40 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
460.00 23.15 24.35 23.75 23.22 +2.42 +11.64% 0.05 8 693 0.47 0.36 0.00 -0.17 5/20/2026 5/20/2026 4:00:00 PM EST
470.00 20.25 21.95 21.10 20.60 +1.60 +8.43% 0.04 8 805 0.47 0.34 0.00 -0.17 5/20/2026 5/20/2026 4:00:00 PM EST
480.00 18.20 19.30 18.75 18.50 +2.00 +12.13% 0.04 18 646 0.46 0.31 0.00 -0.16 5/20/2026 5/20/2026 4:00:00 PM EST
490.00 15.85 17.80 16.83 16.80 +2.37 +16.43% 0.03 18 756 0.47 0.28 0.00 -0.16 5/20/2026 5/20/2026 4:00:00 PM EST
500.00 14.75 15.65 15.20 14.90 +1.40 +10.37% 0.03 39 2,189 0.47 0.26 0.00 -0.15 5/20/2026 5/20/2026 4:00:00 PM EST
510.00 13.15 14.00 13.58 13.40 +1.50 +12.61% 0.03 53 17,644 0.47 0.24 0.00 -0.15 5/20/2026 5/20/2026 4:00:00 PM EST
520.00 11.35 12.40 11.88 11.95 +2.82 +30.89% 0.02 14 622 0.47 0.22 0.00 -0.14 5/20/2026 5/20/2026 4:00:00 PM EST
530.00 10.05 11.15 10.60 10.75 +2.70 +33.54% 0.02 21 531 0.47 0.20 0.00 -0.13 5/20/2026 5/20/2026 4:00:00 PM EST
540.00 8.85 9.95 9.40 9.70 +1.40 +16.87% 0.02 8 526 0.47 0.18 0.00 -0.13 5/20/2026 5/20/2026 4:00:00 PM EST
550.00 8.00 8.85 8.43 8.55 +2.15 +33.60% 0.02 87 242 0.47 0.17 0.00 -0.12 5/20/2026 5/20/2026 4:00:00 PM EST
560.00 7.10 7.90 7.50 7.60 +1.88 +32.87% 0.01 22 1,226 0.47 0.15 0.00 -0.11 5/20/2026 5/20/2026 4:00:00 PM EST
570.00 6.30 7.20 6.75 6.80 -0.85 -11.12% 0.01 2,005 180 0.48 0.14 0.00 -0.11 5/20/2026 5/20/2026 4:00:00 PM EST
580.00 5.85 6.40 6.13 4.57 0.00 0.00% 0.01 0 105 0.48 0.13 0.00 -0.10 5/19/2026 5/20/2026 4:00:00 PM EST
590.00 5.20 5.70 5.45 4.80 0.00 0.00% 0.01 0 200 0.48 0.12 0.00 -0.10 5/18/2026 5/20/2026 4:00:00 PM EST
600.00 4.65 5.10 4.88 4.79 +0.51 +11.92% 0.01 14 249 0.48 0.11 0.00 -0.09 5/20/2026 5/20/2026 4:00:00 PM EST
610.00 4.15 4.60 4.38 3.98 0.00 0.00% 0.01 0 203 0.49 0.10 0.00 -0.08 5/19/2026 5/20/2026 4:00:00 PM EST
620.00 3.70 4.15 3.93 4.10 +0.70 +20.59% 0.01 1 1,006 0.49 0.09 0.00 -0.08 5/20/2026 5/20/2026 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
100.00 0.05 0.24 0.15 0.10 0.00 0.00% 0.00 0 567 0.92 0.00 0.00 0.00 5/14/2026 5/20/2026 4:00:00 PM EST
105.00 0.05 0.86 0.46 0.11 0.00 0.00% 0.00 0 138 0.97 0.00 0.00 0.00 5/14/2026 5/20/2026 4:00:00 PM EST
110.00 0.01 0.77 0.39 0.14 0.00 0.00% 0.00 0 57 0.88 0.00 0.00 0.00 5/13/2026 5/20/2026 4:00:00 PM EST
115.00 0.01 0.98 0.50 0.14 0.00 0.00% 0.00 0 42 0.87 0.00 0.00 0.00 5/14/2026 5/20/2026 4:00:00 PM EST
120.00 0.01 0.99 0.50 0.47 0.00 0.00% 0.00 0 438 0.85 0.00 0.00 0.00 5/6/2026 5/20/2026 4:00:00 PM EST
125.00 0.01 0.95 0.48 0.12 0.00 0.00% 0.00 0 273 0.82 0.00 0.00 0.00 5/15/2026 5/20/2026 4:00:00 PM EST
130.00 0.01 1.01 0.51 0.52 0.00 0.00% 0.00 0 50 0.80 0.00 0.00 0.00 4/14/2026 5/20/2026 4:00:00 PM EST
135.00 0.01 0.96 0.49 0.17 0.00 0.00% 0.00 0 87 0.77 0.00 0.00 0.00 5/14/2026 5/20/2026 4:00:00 PM EST
140.00 0.01 0.84 0.43 0.20 0.00 0.00% 0.00 0 254 0.73 0.00 0.00 0.00 5/13/2026 5/20/2026 4:00:00 PM EST
145.00 0.05 0.50 0.28 0.54 0.00 0.00% 0.00 0 198 0.72 0.00 0.00 0.00 4/23/2026 5/20/2026 4:00:00 PM EST
150.00 0.01 0.29 0.15 0.20 0.00 0.00% 0.00 0 189 0.63 0.00 0.00 0.00 5/18/2026 5/20/2026 4:00:00 PM EST
155.00 0.01 0.56 0.29 0.41 0.00 0.00% 0.00 0 148 0.64 0.00 0.00 -0.01 5/6/2026 5/20/2026 4:00:00 PM EST
160.00 0.20 0.46 0.33 0.64 0.00 0.00% 0.00 0 296 0.69 -0.01 0.00 -0.01 5/6/2026 5/20/2026 4:00:00 PM EST
165.00 0.01 0.62 0.32 0.52 0.00 0.00% 0.00 0 670 0.61 -0.01 0.00 -0.01 4/30/2026 5/20/2026 4:00:00 PM EST
170.00 0.01 0.67 0.34 0.34 +0.09 +36.00% 0.00 5 706 0.59 -0.01 0.00 -0.01 5/20/2026 5/20/2026 4:00:00 PM EST
175.00 0.04 0.70 0.37 0.48 0.00 0.00% 0.00 0 208 0.60 -0.01 0.00 -0.01 5/13/2026 5/20/2026 4:00:00 PM EST
180.00 0.14 0.58 0.36 0.38 -0.01 -2.57% 0.00 1 1,458 0.61 -0.01 0.00 -0.01 5/20/2026 5/20/2026 4:00:00 PM EST
185.00 0.11 0.80 0.46 0.45 0.00 0.00% 0.00 0 517 0.60 -0.01 0.00 -0.01 5/18/2026 5/20/2026 4:00:00 PM EST
190.00 0.16 0.67 0.42 0.47 -0.08 -14.55% 0.00 63 2,101 0.58 -0.01 0.00 -0.02 5/20/2026 5/20/2026 4:00:00 PM EST
195.00 0.40 0.73 0.57 0.54 -0.04 -6.90% 0.00 19 938 0.60 -0.01 0.00 -0.02 5/20/2026 5/20/2026 4:00:00 PM EST
200.00 0.42 0.61 0.52 0.50 -0.15 -23.08% 0.00 10 3,872 0.57 -0.01 0.00 -0.02 5/20/2026 5/20/2026 4:00:00 PM EST
210.00 0.55 0.77 0.66 0.65 -0.15 -18.75% 0.00 47 1,827 0.56 -0.02 0.00 -0.03 5/20/2026 5/20/2026 4:00:00 PM EST
220.00 0.73 1.08 0.91 1.03 0.00 0.00% 0.00 0 3,539 0.55 -0.02 0.00 -0.03 5/19/2026 5/20/2026 4:00:00 PM EST
230.00 0.96 1.36 1.16 1.28 0.00 0.00% 0.01 0 1,521 0.53 -0.03 0.00 -0.04 5/18/2026 5/20/2026 4:00:00 PM EST
240.00 1.26 1.68 1.47 1.40 -0.20 -12.50% 0.01 21 5,589 0.52 -0.03 0.00 -0.05 5/20/2026 5/20/2026 4:00:00 PM EST
250.00 1.62 1.94 1.78 2.18 0.00 0.00% 0.01 0 8,332 0.50 -0.04 0.00 -0.06 5/18/2026 5/20/2026 4:00:00 PM EST
260.00 1.98 2.51 2.25 2.43 -0.48 -16.50% 0.01 40 5,255 0.49 -0.05 0.00 -0.07 5/20/2026 5/20/2026 4:00:00 PM EST
270.00 2.77 3.15 2.96 2.94 -0.41 -12.24% 0.01 24 6,727 0.49 -0.07 0.00 -0.07 5/20/2026 5/20/2026 4:00:00 PM EST
280.00 3.60 4.00 3.80 3.85 -0.85 -18.09% 0.01 37 4,932 0.48 -0.08 0.00 -0.08 5/20/2026 5/20/2026 4:00:00 PM EST
290.00 4.60 5.20 4.90 4.90 -0.50 -9.26% 0.02 24 4,835 0.48 -0.10 0.00 -0.10 5/20/2026 5/20/2026 4:00:00 PM EST
300.00 5.85 6.55 6.20 6.15 -0.65 -9.56% 0.02 7 4,861 0.47 -0.12 0.00 -0.11 5/20/2026 5/20/2026 4:00:00 PM EST
310.00 7.25 8.10 7.68 7.71 -1.30 -14.43% 0.02 14 1,702 0.47 -0.14 0.00 -0.12 5/20/2026 5/20/2026 4:00:00 PM EST
320.00 9.05 10.10 9.58 9.60 -1.40 -12.73% 0.03 22 7,515 0.46 -0.16 0.00 -0.13 5/20/2026 5/20/2026 4:00:00 PM EST
330.00 11.00 12.35 11.68 11.99 -1.33 -9.99% 0.04 35 5,592 0.46 -0.19 0.00 -0.14 5/20/2026 5/20/2026 4:00:00 PM EST
340.00 14.00 14.90 14.45 14.60 -0.85 -5.51% 0.04 676 4,256 0.46 -0.22 0.00 -0.15 5/20/2026 5/20/2026 4:00:00 PM EST
350.00 16.90 18.15 17.53 17.40 -1.45 -7.70% 0.05 79 4,212 0.46 -0.25 0.00 -0.15 5/20/2026 5/20/2026 4:00:00 PM EST
360.00 19.85 21.70 20.78 21.00 -1.96 -8.54% 0.06 1,511 3,070 0.45 -0.28 0.00 -0.16 5/20/2026 5/20/2026 4:00:00 PM EST
370.00 24.50 25.50 25.00 24.55 -2.50 -9.25% 0.07 77 1,353 0.46 -0.32 0.00 -0.17 5/20/2026 5/20/2026 4:00:00 PM EST
380.00 28.20 29.65 28.93 28.80 -2.07 -6.71% 0.08 11 3,912 0.46 -0.35 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
390.00 33.05 34.55 33.80 33.70 -3.65 -9.78% 0.09 2 275 0.46 -0.39 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
400.00 38.05 39.95 39.00 38.65 -6.26 -13.94% 0.10 65 1,969 0.46 -0.43 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
410.00 43.90 45.00 44.45 45.95 -1.40 -2.96% 0.11 2 6,823 0.46 -0.47 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
420.00 49.30 51.70 50.50 51.07 -3.38 -6.21% 0.12 3 162 0.46 -0.50 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
430.00 55.60 58.10 56.85 57.29 -3.81 -6.24% 0.13 1 64 0.46 -0.54 0.00 -0.18 5/20/2026 5/20/2026 4:00:00 PM EST
440.00 62.20 64.55 63.38 72.20 0.00 0.00% 0.14 0 28 0.46 -0.57 0.00 -0.18 5/19/2026 5/20/2026 4:00:00 PM EST
450.00 69.15 71.85 70.50 62.65 0.00 0.00% 0.16 0 42 0.46 -0.60 0.00 -0.18 5/14/2026 5/20/2026 4:00:00 PM EST
460.00 75.60 78.95 77.28 69.68 0.00 0.00% 0.17 0 41 0.46 -0.64 0.00 -0.17 5/14/2026 5/20/2026 4:00:00 PM EST
470.00 83.10 86.50 84.80 87.75 0.00 0.00% 0.18 0 9 0.46 -0.66 0.00 -0.17 5/5/2026 5/20/2026 4:00:00 PM EST
480.00 91.45 94.25 92.85 122.30 0.00 0.00% 0.19 0 1 0.47 -0.69 0.00 -0.16 4/16/2026 5/20/2026 4:00:00 PM EST
490.00 98.85 102.30 100.58 128.75 0.00 0.00% 0.21 0 19 0.46 -0.72 0.00 -0.16 4/8/2026 5/20/2026 4:00:00 PM EST
500.00 107.55 110.50 109.03 100.51 0.00 0.00% 0.22 0 19 0.47 -0.74 0.00 -0.15 5/8/2026 5/20/2026 4:00:00 PM EST
510.00 115.50 118.80 117.15 % 0.23 0 1 0.46 -0.76 0.00 -0.15 5/20/2026 4:00:00 PM EST
520.00 124.35 127.45 125.90 113.50 0.00 0.00% 0.24 0 15 0.47 -0.78 0.00 -0.14 5/14/2026 5/20/2026 4:00:00 PM EST
530.00 133.15 136.20 134.68 % 0.25 0 0 0.47 -0.80 0.00 -0.13 5/20/2026 4:00:00 PM EST
540.00 142.05 145.10 143.58 % 0.27 0 0 0.47 -0.82 0.00 -0.13 5/20/2026 4:00:00 PM EST
550.00 150.95 154.15 152.55 % 0.28 0 0 0.47 -0.83 0.00 -0.12 5/20/2026 4:00:00 PM EST
560.00 160.25 163.35 161.80 147.75 0.00 0.00% 0.29 0 9 0.47 -0.85 0.00 -0.11 5/14/2026 5/20/2026 4:00:00 PM EST
570.00 169.65 172.65 171.15 % 0.30 0 0 0.48 -0.86 0.00 -0.11 5/20/2026 4:00:00 PM EST
580.00 178.85 182.00 180.43 % 0.31 0 0 0.47 -0.87 0.00 -0.10 5/20/2026 4:00:00 PM EST
590.00 188.40 191.50 189.95 % 0.32 0 0 0.48 -0.88 0.00 -0.10 5/20/2026 4:00:00 PM EST
600.00 197.75 201.05 199.40 % 0.33 0 0 0.47 -0.89 0.00 -0.09 5/20/2026 4:00:00 PM EST
610.00 207.50 210.70 209.10 % 0.34 0 0 0.47 -0.90 0.00 -0.08 5/20/2026 4:00:00 PM EST
620.00 217.00 220.35 218.68 201.30 0.00 0.00% 0.35 0 40 0.54 -0.91 0.00 -0.08 5/14/2026 5/20/2026 4:00:00 PM EST