TSM option chain Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · as of 12:44 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 ±32.6% (280.46–552.16) · ATM IV 36.6% · P/C open interest 0.45
| 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 | |
| 223.35 | 227.00 | 101 | 44.9% | 0.97 | 0.0004 | 0.000 | 210 | 3.05 | 3.70 | 813 | 42.7% | -0.04 | 0.0004 | -0.017 | ||
| 213.65 | 218.00 | 121 | 42.6% | 0.97 | 0.0005 | 0.000 | 220 | 3.40 | 4.65 | 281 | 42.0% | -0.04 | 0.0005 | -0.019 | ||
| 205.80 | 209.50 | 137 | 42.8% | 0.96 | 0.0005 | 0.000 | 230 | 4.00 | 5.20 | 243 | 40.9% | -0.05 | 0.0006 | -0.021 | ||
| 196.80 | 201.00 | 167 | 41.6% | 0.95 | 0.0006 | -0.001 | 240 | 5.55 | 6.00 | 943 | 40.9% | -0.06 | 0.0006 | -0.024 | ||
| 188.50 | 192.50 | 2 | 3,247 | 41.0% | 0.94 | 0.0007 | -0.004 | 250 | 6.55 | 6.95 | 7 | 549 | 40.3% | -0.07 | 0.0007 | -0.027 |
| 180.35 | 184.50 | 440 | 40.7% | 0.93 | 0.0008 | -0.008 | 260 | 7.70 | 8.40 | 426 | 40.0% | -0.08 | 0.0008 | -0.029 | ||
| 172.35 | 176.50 | 2 | 489 | 40.8% | 0.92 | 0.0009 | -0.012 | 270 | 9.00 | 9.60 | 501 | 39.5% | -0.09 | 0.0009 | -0.032 | |
| 164.90 | 168.50 | 2 | 631 | 40.0% | 0.91 | 0.0010 | -0.016 | 280 | 10.40 | 11.25 | 1 | 370 | 39.1% | -0.10 | 0.0010 | -0.035 |
| 157.55 | 160.20 | 1 | 617 | 39.5% | 0.89 | 0.0011 | -0.020 | 290 | 11.70 | 13.45 | 1 | 598 | 38.7% | -0.12 | 0.0011 | -0.038 |
| 150.00 | 153.00 | 8 | 9,209 | 39.2% | 0.88 | 0.0012 | -0.024 | 300 | 14.05 | 15.45 | 27 | 1,542 | 38.7% | -0.13 | 0.0012 | -0.041 |
| 142.65 | 145.90 | 4 | 620 | 39.0% | 0.86 | 0.0013 | -0.028 | 310 | 16.05 | 16.85 | 2 | 389 | 37.9% | -0.15 | 0.0014 | -0.044 |
| 134.70 | 138.50 | 507 | 38.1% | 0.85 | 0.0014 | -0.031 | 320 | 17.45 | 19.35 | 1 | 780 | 37.3% | -0.17 | 0.0015 | -0.048 | |
| 127.80 | 131.50 | 14 | 366 | 38.2% | 0.83 | 0.0015 | -0.035 | 330 | 19.00 | 22.30 | 736 | 36.9% | -0.19 | 0.0016 | -0.051 | |
| 121.65 | 125.00 | 267 | 37.8% | 0.81 | 0.0016 | -0.039 | 340 | 22.20 | 24.90 | 375 | 36.7% | -0.21 | 0.0017 | -0.053 | ||
| 115.00 | 119.00 | 12 | 2,924 | 37.7% | 0.79 | 0.0017 | -0.042 | 350 | 26.90 | 27.95 | 17 | 4,400 | 37.1% | -0.23 | 0.0018 | -0.056 |
| 109.35 | 112.50 | 10 | 440 | 37.6% | 0.77 | 0.0018 | -0.046 | 360 | 28.55 | 31.70 | 1,402 | 36.5% | -0.25 | 0.0019 | -0.059 | |
| 103.40 | 106.95 | 2 | 320 | 37.5% | 0.75 | 0.0019 | -0.049 | 370 | 32.80 | 36.45 | 1 | 437 | 36.9% | -0.27 | 0.0020 | -0.061 |
| 97.75 | 101.00 | 4 | 227 | 37.3% | 0.73 | 0.0020 | -0.052 | 380 | 37.85 | 39.00 | 901 | 36.7% | -0.29 | 0.0021 | -0.064 | |
| 92.40 | 96.00 | 3 | 647 | 37.3% | 0.71 | 0.0020 | -0.055 | 390 | 40.60 | 43.25 | 938 | 36.2% | -0.32 | 0.0022 | -0.066 | |
| 87.50 | 90.50 | 22 | 1,716 | 37.2% | 0.69 | 0.0021 | -0.057 | 400 | 45.95 | 47.95 | 20 | 596 | 36.4% | -0.34 | 0.0023 | -0.068 |
| 82.90 | 85.50 | 2 | 393 | 37.1% | 0.67 | 0.0022 | -0.059 | 410 | 49.95 | 53.30 | 3 | 188 | 36.4% | -0.37 | 0.0024 | -0.070 |
| 77.65 | 80.80 | 29 | 668 | 36.9% | 0.64 | 0.0022 | -0.061 | 420 | 55.15 | 58.10 | 925 | 36.3% | -0.39 | 0.0025 | -0.071 | |
| 73.00 | 76.30 | 2 | 680 | 36.8% | 0.62 | 0.0023 | -0.063 | 430 | 60.10 | 63.30 | 731 | 36.1% | -0.41 | 0.0025 | -0.073 | |
| 69.20 | 72.50 | 1 | 3,629 | 37.0% | 0.60 | 0.0023 | -0.065 | 440 | 66.50 | 68.60 | 1 | 465 | 36.3% | -0.44 | 0.0026 | -0.074 |
| 64.95 | 67.85 | 68 | 6,050 | 36.7% | 0.58 | 0.0023 | -0.066 | 450 | 71.00 | 74.30 | 16 | 887 | 35.9% | -0.46 | 0.0026 | -0.075 |
| 61.40 | 63.50 | 620 | 36.6% | 0.56 | 0.0024 | -0.067 | 460 | 77.00 | 80.30 | 206 | 35.8% | -0.49 | 0.0027 | -0.076 | ||
| 57.40 | 60.65 | 326 | 36.6% | 0.54 | 0.0024 | -0.067 | 470 | 83.00 | 86.50 | 3 | 2,775 | 35.8% | -0.51 | 0.0028 | -0.076 | |
| 54.05 | 57.10 | 5 | 208 | 36.6% | 0.52 | 0.0024 | -0.068 | 480 | 89.50 | 92.75 | 424 | 35.7% | -0.54 | 0.0028 | -0.077 | |
| 50.80 | 53.35 | 663 | 36.4% | 0.49 | 0.0024 | -0.068 | 490 | 97.25 | 99.40 | 65 | 35.9% | -0.56 | 0.0028 | -0.077 | ||
| 48.30 | 50.15 | 64 | 4,691 | 36.5% | 0.48 | 0.0024 | -0.068 | 500 | 103.30 | 106.25 | 186 | 35.6% | -0.59 | 0.0028 | -0.077 | |
| 45.60 | 47.65 | 7 | 261 | 36.6% | 0.46 | 0.0024 | -0.068 | 510 | 110.50 | 113.40 | 189 | 35.6% | -0.61 | 0.0029 | -0.077 | |
| 42.25 | 44.95 | 2 | 383 | 36.5% | 0.44 | 0.0023 | -0.068 | 520 | 117.50 | 120.85 | 11 | 1,173 | 35.6% | -0.63 | 0.0029 | -0.076 |
| 40.20 | 41.20 | 10 | 1,115 | 36.3% | 0.42 | 0.0023 | -0.068 | 530 | 125.00 | 128.40 | 34 | 40 | 35.5% | -0.66 | 0.0029 | -0.075 |
| 37.85 | 39.00 | 14 | 1,062 | 36.4% | 0.40 | 0.0023 | -0.067 | 540 | 132.70 | 136.90 | 161 | 35.8% | -0.68 | 0.0029 | -0.075 | |
| 35.40 | 37.30 | 2 | 3,837 | 36.5% | 0.38 | 0.0023 | -0.067 | 550 | 140.50 | 144.60 | 396 | 35.7% | -0.70 | 0.0029 | -0.074 | |
| 31.85 | 34.85 | 3,474 | 36.0% | 0.37 | 0.0022 | -0.066 | 560 | 148.50 | 152.50 | 361 | 35.6% | -0.72 | 0.0029 | -0.073 | ||
| 31.30 | 33.60 | 279 | 36.6% | 0.35 | 0.0022 | -0.065 | 570 | 157.00 | 161.40 | 196 | 35.5% | -0.75 | 0.0029 | -0.071 | ||
| 29.70 | 31.55 | 1 | 349 | 36.7% | 0.33 | 0.0022 | -0.064 | 580 | 165.00 | 169.40 | 50 | 35.4% | -0.77 | 0.0029 | -0.069 | |
| 27.40 | 29.75 | 125 | 36.6% | 0.32 | 0.0021 | -0.063 | 590 | 174.00 | 177.90 | 366 | 35.5% | -0.79 | 0.0029 | -0.068 | ||
| 26.20 | 27.05 | 95 | 3,969 | 36.4% | 0.31 | 0.0021 | -0.062 | 600 | 182.50 | 186.80 | 282 | 35.5% | -0.81 | 0.0030 | -0.068 | |
| 24.25 | 25.95 | 1 | 294 | 36.5% | 0.29 | 0.0020 | -0.060 | 610 | 191.50 | 195.65 | 221 | 35.4% | -0.83 | 0.0030 | -0.067 | |
| 23.10 | 25.25 | 2 | 1,024 | 36.8% | 0.28 | 0.0020 | -0.059 | 620 | 200.50 | 204.65 | 45 | 35.3% | -0.85 | 0.0029 | -0.065 | |
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs