TSM option chain Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · as of 12:42 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 ±19.2% (340.75–502.65) · ATM IV 34.4% · P/C open interest 2.62
| 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 | |
| 192.90 | 201.10 | 1 | 44.2% | 0.99 | 0.0003 | 0.000 | 230 | 0 | 2.93 | 17 | 57 | 49.5% | -0.02 | 0.0003 | -0.015 | |
| 183.35 | 191.55 | 43.3% | 0.98 | 0.0004 | 0.000 | 240 | 0 | 3.15 | 8 | 173 | 47.1% | -0.02 | 0.0004 | -0.018 | ||
| 173.85 | 182.10 | 9 | 42.5% | 0.98 | 0.0005 | 0.000 | 250 | 0 | 3.45 | 3 | 13 | 45.0% | -0.03 | 0.0005 | -0.021 | |
| 164.40 | 172.60 | 41.4% | 0.97 | 0.0006 | -0.003 | 260 | 0 | 3.80 | 3 | 31 | 43.0% | -0.03 | 0.0006 | -0.024 | ||
| 155.05 | 163.30 | 40.7% | 0.96 | 0.0007 | -0.008 | 270 | 0.1400 | 4.25 | 1 | 40 | 41.4% | -0.04 | 0.0007 | -0.028 | ||
| 145.80 | 154.05 | 1 | 39.9% | 0.96 | 0.0008 | -0.013 | 280 | 0.4500 | 4.75 | 95 | 279 | 40.1% | -0.05 | 0.0009 | -0.033 | |
| 136.60 | 144.90 | 39.1% | 0.94 | 0.0010 | -0.019 | 290 | 1.06 | 5.40 | 3 | 510 | 39.3% | -0.06 | 0.0010 | -0.037 | ||
| 127.60 | 135.90 | 14 | 38.4% | 0.93 | 0.0012 | -0.026 | 300 | 1.84 | 6.15 | 115 | 917 | 38.6% | -0.07 | 0.0012 | -0.043 | |
| 118.70 | 127.05 | 1 | 37.7% | 0.92 | 0.0014 | -0.033 | 310 | 2.75 | 7.10 | 15 | 123 | 37.9% | -0.09 | 0.0014 | -0.049 | |
| 110.10 | 118.40 | 9 | 37.1% | 0.90 | 0.0016 | -0.040 | 320 | 3.90 | 8.25 | 220 | 295 | 37.3% | -0.11 | 0.0017 | -0.055 | |
| 101.75 | 110.05 | 2 | 3 | 36.7% | 0.88 | 0.0019 | -0.048 | 330 | 5.35 | 9.65 | 5 | 376 | 36.8% | -0.13 | 0.0019 | -0.062 |
| 93.60 | 101.55 | 1 | 83 | 36.0% | 0.86 | 0.0021 | -0.056 | 340 | 7.00 | 11.30 | 351 | 1,989 | 36.4% | -0.15 | 0.0022 | -0.068 |
| 85.75 | 93.70 | 48 | 35.6% | 0.83 | 0.0024 | -0.064 | 350 | 8.95 | 13.30 | 9 | 1,106 | 36.0% | -0.18 | 0.0025 | -0.075 | |
| 78.20 | 86.20 | 1 | 116 | 35.3% | 0.80 | 0.0027 | -0.071 | 360 | 11.25 | 15.65 | 55 | 865 | 35.6% | -0.20 | 0.0027 | -0.082 |
| 71.05 | 79.10 | 2 | 76 | 35.1% | 0.77 | 0.0029 | -0.079 | 370 | 11.85 | 20.20 | 32 | 1,008 | 35.2% | -0.24 | 0.0030 | -0.088 |
| 64.30 | 72.40 | 2 | 481 | 34.9% | 0.74 | 0.0032 | -0.085 | 380 | 14.90 | 23.30 | 24 | 1,361 | 35.0% | -0.27 | 0.0033 | -0.095 |
| 57.95 | 66.05 | 13 | 47 | 34.7% | 0.70 | 0.0034 | -0.091 | 390 | 18.45 | 26.75 | 402 | 1,204 | 34.8% | -0.31 | 0.0035 | -0.100 |
| 52.00 | 60.10 | 5 | 106 | 34.5% | 0.67 | 0.0036 | -0.097 | 400 | 22.30 | 30.60 | 34 | 1,643 | 34.6% | -0.34 | 0.0037 | -0.104 |
| 46.45 | 54.60 | 34 | 707 | 34.4% | 0.63 | 0.0037 | -0.101 | 410 | 26.65 | 34.95 | 34 | 171 | 34.5% | -0.38 | 0.0039 | -0.108 |
| 41.35 | 49.50 | 24 | 430 | 34.4% | 0.59 | 0.0038 | -0.104 | 420 | 31.40 | 39.65 | 25 | 6,748 | 34.4% | -0.42 | 0.0040 | -0.111 |
| 36.60 | 44.85 | 493 | 301 | 34.3% | 0.55 | 0.0039 | -0.106 | 430 | 36.80 | 44.85 | 4 | 548 | 34.4% | -0.46 | 0.0042 | -0.113 |
| 32.30 | 40.55 | 7 | 139 | 34.3% | 0.52 | 0.0040 | -0.108 | 440 | 42.45 | 50.45 | 5 | 177 | 34.3% | -0.50 | 0.0042 | -0.113 |
| 28.35 | 36.55 | 42 | 502 | 34.2% | 0.48 | 0.0040 | -0.108 | 450 | 48.45 | 56.45 | 2 | 336 | 34.3% | -0.54 | 0.0042 | -0.113 |
| 24.70 | 32.95 | 20 | 287 | 34.2% | 0.44 | 0.0039 | -0.107 | 460 | 54.85 | 62.85 | 686 | 34.2% | -0.58 | 0.0042 | -0.112 | |
| 21.45 | 29.70 | 18 | 289 | 34.2% | 0.41 | 0.0039 | -0.106 | 470 | 61.65 | 69.60 | 141 | 34.2% | -0.62 | 0.0042 | -0.110 | |
| 18.50 | 22.60 | 50 | 1,123 | 32.3% | 0.37 | 0.0038 | -0.103 | 480 | 68.80 | 76.70 | 552 | 34.2% | -0.66 | 0.0041 | -0.107 | |
| 15.90 | 24.20 | 5 | 260 | 34.2% | 0.34 | 0.0036 | -0.100 | 490 | 75.80 | 84.15 | 35 | 34.0% | -0.69 | 0.0040 | -0.103 | |
| 13.55 | 21.90 | 50 | 1,302 | 34.2% | 0.31 | 0.0035 | -0.097 | 500 | 84.00 | 91.95 | 757 | 34.2% | -0.73 | 0.0039 | -0.099 | |
| 11.45 | 19.85 | 11 | 139 | 34.3% | 0.28 | 0.0034 | -0.093 | 510 | 91.75 | 100.05 | 27 | 34.1% | -0.76 | 0.0038 | -0.095 | |
| 11.80 | 15.95 | 5 | 378 | 34.4% | 0.26 | 0.0032 | -0.089 | 520 | 100.45 | 108.40 | 17 | 34.4% | -0.79 | 0.0037 | -0.091 | |
| 10.15 | 14.35 | 25 | 199 | 34.5% | 0.23 | 0.0030 | -0.085 | 530 | 109.05 | 117.00 | 5 | 34.5% | -0.82 | 0.0036 | -0.087 | |
| 8.70 | 12.90 | 5 | 239 | 34.6% | 0.21 | 0.0028 | -0.080 | 540 | 117.90 | 125.85 | 12 | 34.7% | -0.84 | 0.0035 | -0.084 | |
| 7.40 | 11.65 | 2 | 435 | 34.7% | 0.19 | 0.0027 | -0.075 | 550 | 126.65 | 134.90 | 17 | 34.9% | -0.87 | 0.0034 | -0.081 | |
| 6.30 | 10.50 | 5 | 107 | 34.8% | 0.17 | 0.0025 | -0.071 | 560 | 135.90 | 144.10 | 45 | 34.8% | -0.90 | 0.0033 | -0.077 | |
| 4.40 | 8.65 | 136 | 35.0% | 0.14 | 0.0022 | -0.062 | 580 | 155.20 | 163.15 | 33 | 36.0% | -0.94 | 0.0032 | -0.072 | ||
| 2.91 | 7.20 | 57 | 164 | 35.2% | 0.11 | 0.0018 | -0.054 | 600 | 174.45 | 182.65 | 36.5% | -0.98 | 0.0023 | -0.082 | ||
| 1.77 | 6.05 | 53 | 215 | 35.4% | 0.09 | 0.0016 | -0.046 | 620 | 194.40 | 202.55 | 39.4% | -0.99 | 0.0006 | -0.066 | ||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs