Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $421.21 as of 7/23/2026 12:42:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 71.55 | 75.20 | 73.38 | % | 0.21 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.25 | 7/23/2026 1:58:56 PM EST | |||
| 355.00 | 67.45 | 71.10 | 69.28 | % | 0.20 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.26 | 7/23/2026 1:58:56 PM EST | |||
| 360.00 | 63.40 | 67.10 | 65.25 | 65.82 | % | 0.18 | 1 | 0 | 0.52 | 0.82 | 0.00 | -0.27 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 365.00 | 59.30 | 63.30 | 61.30 | % | 0.17 | 0 | 0 | 0.52 | 0.80 | 0.00 | -0.29 | 7/23/2026 1:58:56 PM EST | |||
| 370.00 | 55.50 | 59.45 | 57.48 | % | 0.16 | 0 | 0 | 0.51 | 0.78 | 0.00 | -0.30 | 7/23/2026 1:58:56 PM EST | |||
| 375.00 | 51.80 | 55.80 | 53.80 | % | 0.14 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.31 | 7/23/2026 1:58:56 PM EST | |||
| 380.00 | 48.25 | 52.30 | 50.28 | % | 0.13 | 0 | 0 | 0.51 | 0.74 | 0.00 | -0.32 | 7/23/2026 1:58:56 PM EST | |||
| 385.00 | 44.90 | 48.95 | 46.93 | 48.12 | % | 0.12 | 1 | 0 | 0.51 | 0.71 | 0.00 | -0.33 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 390.00 | 41.70 | 45.70 | 43.70 | % | 0.11 | 0 | 0 | 0.50 | 0.69 | 0.00 | -0.34 | 7/23/2026 1:58:56 PM EST | |||
| 395.00 | 38.65 | 42.55 | 40.60 | % | 0.10 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.34 | 7/23/2026 1:58:56 PM EST | |||
| 400.00 | 35.70 | 39.60 | 37.65 | % | 0.09 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.35 | 7/23/2026 1:58:56 PM EST | |||
| 405.00 | 32.85 | 36.65 | 34.75 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 410.00 | 30.20 | 34.15 | 32.18 | 32.85 | % | 0.08 | 2 | 0 | 0.50 | 0.58 | 0.01 | -0.36 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 415.00 | 27.65 | 31.30 | 29.48 | 32.05 | % | 0.07 | 4 | 0 | 0.50 | 0.55 | 0.01 | -0.36 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 420.00 | 25.15 | 29.25 | 27.20 | % | 0.06 | 0 | 0 | 0.50 | 0.53 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 425.00 | 23.55 | 26.90 | 25.23 | 27.25 | % | 0.06 | 2 | 0 | 0.50 | 0.50 | 0.01 | -0.36 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 430.00 | 20.90 | 24.85 | 22.88 | 23.10 | % | 0.05 | 4 | 0 | 0.50 | 0.47 | 0.01 | -0.36 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 435.00 | 18.90 | 22.95 | 20.93 | % | 0.05 | 0 | 0 | 0.49 | 0.44 | 0.01 | -0.35 | 7/23/2026 1:58:56 PM EST | |||
| 440.00 | 17.15 | 21.10 | 19.13 | 20.25 | % | 0.04 | 5 | 0 | 0.49 | 0.42 | 0.01 | -0.35 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 445.00 | 15.35 | 19.35 | 17.35 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.01 | -0.34 | 7/23/2026 1:58:56 PM EST | |||
| 450.00 | 14.20 | 17.80 | 16.00 | 16.20 | % | 0.04 | 4 | 0 | 0.50 | 0.37 | 0.01 | -0.33 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 455.00 | 12.65 | 16.30 | 14.48 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.01 | -0.32 | 7/23/2026 1:58:56 PM EST | |||
| 460.00 | 11.25 | 14.90 | 13.08 | 13.63 | % | 0.03 | 1 | 0 | 0.49 | 0.32 | 0.01 | -0.31 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 465.00 | 9.70 | 13.70 | 11.70 | 10.99 | % | 0.03 | 1 | 0 | 0.49 | 0.29 | 0.00 | -0.30 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 470.00 | 8.80 | 12.55 | 10.68 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.00 | -0.29 | 7/23/2026 1:58:56 PM EST | |||
| 475.00 | 7.70 | 11.55 | 9.63 | 10.60 | % | 0.02 | 2 | 0 | 0.49 | 0.25 | 0.00 | -0.28 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 480.00 | 6.60 | 10.60 | 8.60 | 9.33 | % | 0.02 | 1 | 0 | 0.49 | 0.23 | 0.00 | -0.27 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 485.00 | 6.05 | 9.75 | 7.90 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.00 | -0.25 | 7/23/2026 1:58:56 PM EST | |||
| 490.00 | 5.45 | 8.95 | 7.20 | 7.19 | % | 0.01 | 6 | 0 | 0.50 | 0.20 | 0.00 | -0.24 | 7/23/2026 | 7/23/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 5.35 | 7.00 | 6.18 | 6.05 | % | 0.02 | 19 | 0 | 0.54 | -0.14 | 0.00 | -0.25 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 355.00 | 5.40 | 8.65 | 7.03 | 6.95 | % | 0.02 | 20 | 0 | 0.53 | -0.16 | 0.00 | -0.26 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 360.00 | 6.25 | 9.00 | 7.63 | 6.85 | % | 0.02 | 25 | 0 | 0.52 | -0.18 | 0.00 | -0.27 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 365.00 | 7.45 | 10.50 | 8.98 | 8.40 | % | 0.02 | 12 | 0 | 0.52 | -0.20 | 0.00 | -0.29 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 370.00 | 8.40 | 12.35 | 10.38 | 10.05 | % | 0.03 | 33 | 0 | 0.52 | -0.22 | 0.00 | -0.30 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 375.00 | 9.70 | 12.95 | 11.33 | 10.85 | % | 0.03 | 12 | 0 | 0.51 | -0.24 | 0.00 | -0.31 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 380.00 | 11.20 | 14.35 | 12.78 | 13.00 | % | 0.03 | 35 | 0 | 0.51 | -0.26 | 0.00 | -0.32 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 385.00 | 12.80 | 16.55 | 14.68 | 14.09 | % | 0.04 | 6 | 0 | 0.51 | -0.29 | 0.00 | -0.33 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 390.00 | 14.55 | 18.50 | 16.53 | % | 0.04 | 0 | 0 | 0.51 | -0.31 | 0.00 | -0.34 | 7/23/2026 1:58:56 PM EST | |||
| 395.00 | 16.45 | 19.95 | 18.20 | 19.05 | % | 0.05 | 10 | 0 | 0.51 | -0.34 | 0.01 | -0.34 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 400.00 | 18.50 | 22.55 | 20.53 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.01 | -0.35 | 7/23/2026 1:58:56 PM EST | |||
| 405.00 | 20.65 | 24.55 | 22.60 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 410.00 | 22.95 | 26.90 | 24.93 | % | 0.06 | 0 | 0 | 0.50 | -0.42 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 415.00 | 25.35 | 29.40 | 27.38 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 420.00 | 28.10 | 32.00 | 30.05 | 28.60 | % | 0.07 | 3 | 0 | 0.50 | -0.47 | 0.01 | -0.36 | 7/23/2026 | 7/23/2026 1:58:56 PM EST | |
| 425.00 | 30.95 | 34.75 | 32.85 | % | 0.08 | 0 | 0 | 0.50 | -0.50 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 430.00 | 33.85 | 37.55 | 35.70 | % | 0.08 | 0 | 0 | 0.50 | -0.53 | 0.01 | -0.36 | 7/23/2026 1:58:56 PM EST | |||
| 435.00 | 36.75 | 40.70 | 38.73 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.35 | 7/23/2026 1:58:56 PM EST | |||
| 440.00 | 39.95 | 43.95 | 41.95 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.35 | 7/23/2026 1:58:56 PM EST | |||
| 445.00 | 43.25 | 47.20 | 45.23 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.34 | 7/23/2026 1:58:56 PM EST | |||
| 450.00 | 46.80 | 50.45 | 48.63 | % | 0.11 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.33 | 7/23/2026 1:58:56 PM EST | |||
| 455.00 | 50.25 | 54.15 | 52.20 | % | 0.11 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.32 | 7/23/2026 1:58:56 PM EST | |||
| 460.00 | 54.10 | 57.75 | 55.93 | % | 0.12 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.31 | 7/23/2026 1:58:56 PM EST | |||
| 465.00 | 57.75 | 61.55 | 59.65 | % | 0.13 | 0 | 0 | 0.49 | -0.71 | 0.00 | -0.30 | 7/23/2026 1:58:56 PM EST | |||
| 470.00 | 61.65 | 65.45 | 63.55 | % | 0.14 | 0 | 0 | 0.49 | -0.73 | 0.00 | -0.29 | 7/23/2026 1:58:56 PM EST | |||
| 475.00 | 65.65 | 69.45 | 67.55 | % | 0.14 | 0 | 0 | 0.49 | -0.75 | 0.00 | -0.28 | 7/23/2026 1:58:56 PM EST | |||
| 480.00 | 69.75 | 73.40 | 71.58 | % | 0.15 | 0 | 0 | 0.49 | -0.77 | 0.00 | -0.27 | 7/23/2026 1:58:56 PM EST | |||
| 485.00 | 73.95 | 77.65 | 75.80 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.00 | -0.25 | 7/23/2026 1:58:56 PM EST | |||
| 490.00 | 78.20 | 81.95 | 80.08 | % | 0.16 | 0 | 0 | 0.49 | -0.80 | 0.00 | -0.24 | 7/23/2026 1:58:56 PM EST |