Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $414.00 as of 8/5/2026 9:18:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 78.95 | 82.10 | 80.53 | % | 0.23 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.15 | 8/6/2026 10:59:15 AM EST | |||
| 350.00 | 74.90 | 77.80 | 76.35 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.16 | 8/6/2026 10:59:15 AM EST | |||
| 355.00 | 70.30 | 73.55 | 71.93 | % | 0.20 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.17 | 8/6/2026 10:59:15 AM EST | |||
| 360.00 | 66.25 | 69.35 | 67.80 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.18 | 8/6/2026 10:59:15 AM EST | |||
| 365.00 | 62.25 | 65.30 | 63.78 | % | 0.17 | 0 | 0 | 0.46 | 0.83 | 0.00 | -0.20 | 8/6/2026 10:59:15 AM EST | |||
| 370.00 | 58.30 | 61.40 | 59.85 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.00 | -0.21 | 8/6/2026 10:59:15 AM EST | |||
| 375.00 | 54.35 | 57.55 | 55.95 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.00 | -0.22 | 8/6/2026 10:59:15 AM EST | |||
| 380.00 | 50.60 | 53.90 | 52.25 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.00 | -0.23 | 8/6/2026 10:59:15 AM EST | |||
| 385.00 | 47.25 | 50.35 | 48.80 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.00 | -0.24 | 8/6/2026 10:59:15 AM EST | |||
| 390.00 | 43.80 | 46.95 | 45.38 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.00 | -0.25 | 8/6/2026 10:59:15 AM EST | |||
| 395.00 | 40.50 | 43.70 | 42.10 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.01 | -0.26 | 8/6/2026 10:59:15 AM EST | |||
| 400.00 | 37.40 | 40.60 | 39.00 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.01 | -0.26 | 8/6/2026 10:59:15 AM EST | |||
| 405.00 | 34.25 | 37.70 | 35.98 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.27 | 8/6/2026 10:59:15 AM EST | |||
| 410.00 | 31.35 | 34.95 | 33.15 | % | 0.08 | 0 | 0 | 0.44 | 0.61 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 415.00 | 29.15 | 32.30 | 30.73 | % | 0.07 | 0 | 0 | 0.44 | 0.58 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 420.00 | 26.60 | 29.85 | 28.23 | % | 0.07 | 0 | 0 | 0.44 | 0.55 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 425.00 | 24.55 | 27.55 | 26.05 | 27.35 | % | 0.06 | 1 | 0 | 0.44 | 0.52 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 430.00 | 22.15 | 25.40 | 23.78 | 23.95 | % | 0.06 | 2 | 0 | 0.44 | 0.49 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 435.00 | 20.30 | 23.40 | 21.85 | 22.59 | % | 0.05 | 1 | 0 | 0.44 | 0.46 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 440.00 | 18.55 | 21.50 | 20.03 | 20.60 | % | 0.05 | 3 | 0 | 0.44 | 0.44 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 445.00 | 16.80 | 19.75 | 18.28 | 18.85 | % | 0.04 | 1 | 0 | 0.44 | 0.41 | 0.01 | -0.27 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 450.00 | 15.20 | 17.95 | 16.58 | 17.30 | % | 0.04 | 6 | 0 | 0.43 | 0.38 | 0.01 | -0.27 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 455.00 | 13.75 | 16.60 | 15.18 | 15.58 | % | 0.03 | 2 | 0 | 0.44 | 0.36 | 0.01 | -0.26 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 460.00 | 12.40 | 15.25 | 13.83 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.01 | -0.25 | 8/6/2026 10:59:15 AM EST | |||
| 465.00 | 11.00 | 14.00 | 12.50 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.01 | -0.24 | 8/6/2026 10:59:15 AM EST | |||
| 470.00 | 9.80 | 12.00 | 10.90 | 11.40 | % | 0.02 | 1 | 0 | 0.44 | 0.29 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 475.00 | 8.65 | 11.80 | 10.23 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.00 | -0.23 | 8/6/2026 10:59:15 AM EST | |||
| 480.00 | 7.65 | 10.85 | 9.25 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.00 | -0.22 | 8/6/2026 10:59:15 AM EST | |||
| 485.00 | 7.00 | 9.90 | 8.45 | 8.25 | % | 0.02 | 1 | 0 | 0.44 | 0.23 | 0.00 | -0.21 | 8/6/2026 | 8/6/2026 10:59:15 AM 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 | 2.95 | 4.00 | 3.48 | 3.50 | % | 0.01 | 5 | 0 | 0.47 | -0.10 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 350.00 | 3.15 | 5.80 | 4.48 | 4.45 | % | 0.01 | 3 | 0 | 0.47 | -0.12 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 355.00 | 4.05 | 6.55 | 5.30 | 6.53 | % | 0.01 | 1 | 0 | 0.47 | -0.13 | 0.00 | -0.17 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 360.00 | 4.95 | 7.20 | 6.08 | 6.58 | % | 0.02 | 1 | 0 | 0.47 | -0.15 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 365.00 | 5.30 | 8.10 | 6.70 | 7.56 | % | 0.02 | 1 | 0 | 0.46 | -0.17 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 370.00 | 6.25 | 9.45 | 7.85 | 7.82 | % | 0.02 | 3 | 0 | 0.46 | -0.19 | 0.00 | -0.21 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 375.00 | 7.25 | 10.60 | 8.93 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.00 | -0.22 | 8/6/2026 10:59:15 AM EST | |||
| 380.00 | 9.15 | 11.25 | 10.20 | 9.77 | % | 0.03 | 11 | 0 | 0.45 | -0.23 | 0.00 | -0.23 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 385.00 | 10.15 | 13.15 | 11.65 | 11.67 | % | 0.03 | 1 | 0 | 0.45 | -0.26 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 390.00 | 11.80 | 14.70 | 13.25 | 15.05 | % | 0.03 | 1 | 0 | 0.45 | -0.28 | 0.00 | -0.25 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 395.00 | 13.10 | 16.35 | 14.73 | % | 0.04 | 0 | 0 | 0.45 | -0.31 | 0.01 | -0.26 | 8/6/2026 10:59:15 AM EST | |||
| 400.00 | 16.00 | 18.10 | 17.05 | 17.05 | % | 0.04 | 2 | 0 | 0.45 | -0.33 | 0.01 | -0.26 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 405.00 | 17.05 | 20.25 | 18.65 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.01 | -0.27 | 8/6/2026 10:59:15 AM EST | |||
| 410.00 | 19.25 | 22.65 | 20.95 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 415.00 | 21.65 | 24.85 | 23.25 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 420.00 | 24.15 | 27.30 | 25.73 | 25.11 | % | 0.06 | 4 | 0 | 0.44 | -0.45 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 10:59:15 AM EST | |
| 425.00 | 26.85 | 30.30 | 28.58 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 430.00 | 29.70 | 33.15 | 31.43 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 435.00 | 32.65 | 36.10 | 34.38 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 440.00 | 35.75 | 39.30 | 37.53 | % | 0.09 | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.28 | 8/6/2026 10:59:15 AM EST | |||
| 445.00 | 39.00 | 42.55 | 40.78 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.01 | -0.27 | 8/6/2026 10:59:15 AM EST | |||
| 450.00 | 42.35 | 45.90 | 44.13 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.27 | 8/6/2026 10:59:15 AM EST | |||
| 455.00 | 45.85 | 49.45 | 47.65 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.26 | 8/6/2026 10:59:15 AM EST | |||
| 460.00 | 49.45 | 53.20 | 51.33 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.25 | 8/6/2026 10:59:15 AM EST | |||
| 465.00 | 53.20 | 56.85 | 55.03 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.24 | 8/6/2026 10:59:15 AM EST | |||
| 470.00 | 57.05 | 60.55 | 58.80 | % | 0.13 | 0 | 0 | 0.44 | -0.71 | 0.00 | -0.24 | 8/6/2026 10:59:15 AM EST | |||
| 475.00 | 61.00 | 64.60 | 62.80 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.00 | -0.23 | 8/6/2026 10:59:15 AM EST | |||
| 480.00 | 65.05 | 68.60 | 66.83 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.00 | -0.22 | 8/6/2026 10:59:15 AM EST | |||
| 485.00 | 69.20 | 72.80 | 71.00 | % | 0.15 | 0 | 0 | 0.44 | -0.77 | 0.00 | -0.21 | 8/6/2026 10:59:15 AM EST |