TSM option chain Taiwan Semiconductor Manufacturing Company Limited

Expiration Cboe delayed options data · as of 09:43 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±15.6% (347.75–476.75) · ATM IV 33.2% · P/C open interest 1.53

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
204.95	208.20		4	59.1%	1.00	0.0002	-0.009	210	0.0600	0.7500		215	52.9%	-0.01	0.0002	-0.009
194.85	198.45		24	54.6%	0.99	0.0002	-0.011	220	0.0900	0.8100		232	50.3%	-0.01	0.0002	-0.011
185.25	188.70		1	52.9%	0.99	0.0003	-0.013	230	0.1200	0.9500		569	48.4%	-0.01	0.0003	-0.013
175.70	178.95		26	51.1%	0.99	0.0003	-0.015	240	0.1500	0.9000		219	45.1%	-0.01	0.0003	-0.016
165.65	169.25		11	47.5%	0.98	0.0004	-0.018	250	0.2100	0.9000		1,631	42.5%	-0.02	0.0004	-0.019
156.00	159.60		8	45.7%	0.98	0.0005	-0.022	260	0.8100	1.00	10	102	42.8%	-0.02	0.0005	-0.022
146.30	150.00		17	45.3%	0.97	0.0006	-0.026	270	0.7300	1.34		242	41.5%	-0.03	0.0006	-0.026
136.65	140.30		23	43.5%	0.97	0.0008	-0.030	280	1.35	1.71	2	181	40.7%	-0.04	0.0008	-0.031
127.50	131.00		34	41.2%	0.96	0.0010	-0.036	290	1.73	2.21		1,114	39.7%	-0.05	0.0010	-0.036
118.30	121.25	4	322	39.3%	0.95	0.0012	-0.042	300	2.26	2.64	16	581	38.5%	-0.06	0.0012	-0.043
109.05	112.40		22	38.6%	0.93	0.0015	-0.049	310	2.97	3.70	1	1,319	38.2%	-0.07	0.0015	-0.050
100.50	103.40	1	32	38.4%	0.91	0.0018	-0.057	320	3.75	4.35	5	1,185	36.7%	-0.09	0.0018	-0.058
91.30	94.65	16	116	37.5%	0.89	0.0022	-0.065	330	4.90	5.35	27	1,016	36.1%	-0.11	0.0022	-0.067
83.10	86.15		66	36.3%	0.87	0.0025	-0.074	340	6.20	6.85	13	1,027	35.5%	-0.14	0.0026	-0.076
75.20	77.95	1	65	35.9%	0.84	0.0029	-0.084	350	7.95	8.45	60	1,768	34.9%	-0.17	0.0030	-0.086
67.45	70.20	1	76	35.3%	0.80	0.0033	-0.093	360	9.95	10.70	215	3,480	34.5%	-0.20	0.0034	-0.095
60.45	62.85	3	67	35.1%	0.76	0.0037	-0.102	370	12.50	13.60	42	1,679	34.4%	-0.24	0.0038	-0.105
53.15	55.85	10	117	34.4%	0.72	0.0041	-0.110	380	15.50	16.45	242	2,085	33.9%	-0.29	0.0042	-0.113
46.55	49.40	21	555	34.0%	0.68	0.0044	-0.116	390	18.35	20.25	62	1,699	33.4%	-0.33	0.0046	-0.121
41.70	42.90	9	214	34.0%	0.63	0.0046	-0.122	400	22.30	24.40	39	11.2K	33.2%	-0.38	0.0048	-0.127
35.40	37.20	33	846	33.1%	0.58	0.0048	-0.125	410	27.40	29.00	233	1,591	33.3%	-0.43	0.0050	-0.131
31.20	32.80	30	297	33.6%	0.54	0.0050	-0.127	420	32.40	34.25	17	414	33.2%	-0.48	0.0052	-0.133
26.25	28.45	25	293	33.2%	0.49	0.0050	-0.127	430	37.95	39.50	26	442	32.8%	-0.53	0.0052	-0.134
22.50	24.05	22	513	32.9%	0.44	0.0049	-0.125	440	44.05	45.95	7	656	32.9%	-0.58	0.0052	-0.132
19.65	20.60	20	374	33.2%	0.40	0.0048	-0.122	450	49.85	52.80	2	339	32.4%	-0.63	0.0051	-0.129
16.20	17.55	16	485	32.8%	0.35	0.0046	-0.118	460	57.10	59.75		201	32.4%	-0.67	0.0050	-0.126
13.75	15.15	26	452	33.0%	0.31	0.0044	-0.112	470	64.45	67.70		144	32.2%	-0.72	0.0048	-0.121
11.90	13.50	4	2,423	33.6%	0.28	0.0042	-0.106	480	72.10	75.65	16	64	32.3%	-0.76	0.0046	-0.116
10.00	11.00	17	562	33.4%	0.24	0.0039	-0.099	490	80.55	84.00		15	32.0%	-0.80	0.0044	-0.110
8.40	9.05	38	2,510	33.2%	0.21	0.0036	-0.092	500	89.20	92.55		21	32.1%	-0.83	0.0042	-0.105
7.00	8.35	22	326	33.9%	0.18	0.0033	-0.084	510	98.00	100.90		9	31.9%	-0.86	0.0039	-0.101
5.90	7.05		1,037	33.9%	0.16	0.0030	-0.077	520	107.00	110.00		3	31.5%	-0.89	0.0037	-0.096
4.95	5.40	5	403	33.5%	0.14	0.0027	-0.070	530	116.35	119.30		13	30.8%	-0.92	0.0035	-0.092
4.10	4.80		745	33.9%	0.12	0.0024	-0.063	540	125.90	128.75		52		-0.94	0.0031	-0.087
3.30	4.45	41	807	34.3%	0.10	0.0022	-0.057	550	135.50	138.55		26		-0.96	0.0026	-0.079
2.90	3.30	90	204	34.0%	0.09	0.0020	-0.051	560	145.35	148.40		5		-0.98	0.0019	-0.055
2.29	2.69	4	72	33.8%	0.08	0.0017	-0.046	570	155.30	159.00		47		-0.99	0.0011	-0.019
2.00	2.23		153	34.1%	0.07	0.0015	-0.041	580	165.25	168.40				-1.00	0.0006	-0.001
1.66	1.97		81	34.4%	0.06	0.0014	-0.036	590	175.30	178.35				-1.00	0.0002	0.000
1.39	1.67	103	4,372	34.5%	0.05	0.0012	-0.032	600	185.30	188.35				-1.00	0.0000	0.000
1.07	1.33		83	34.3%	0.04	0.0010	-0.028	610	195.30	198.35				-1.00	0.0000	0.000

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Feb 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

TSM option chain Taiwan Semiconductor Manufacturing Company Limited

Volatility smile — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive