TSM option chain Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · as of 15:38 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 ±4.9% (390.82–430.77) · ATM IV 29.5% · P/C open interest 1.77
| 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 | |
| 199.05 | 202.20 | 1 | 180 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0200 | 3,320 | 102.4% | -0.00 | 0.0000 | -0.004 | ||
| 189.10 | 191.95 | 164 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0300 | 3,833 | 98.7% | -0.00 | 0.0000 | -0.005 | |||
| 179.10 | 181.90 | 289 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0500 | 3,755 | 97.6% | -0.00 | 0.0000 | -0.006 | |||
| 169.10 | 171.85 | 280 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 12.0K | 89.4% | -0.00 | 0.0000 | -0.007 | |||
| 159.10 | 161.90 | 875 | 1.00 | 0.0000 | 0.000 | 250 | 0.0100 | 0.0600 | 25 | 10.3K | 85.6% | -0.00 | 0.0001 | -0.009 | ||
| 149.15 | 152.35 | 662 | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0700 | 8,456 | 80.3% | -0.00 | 0.0001 | -0.010 | |||
| 139.15 | 141.90 | 277 | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.0500 | 1 | 7,280 | 72.2% | -0.00 | 0.0001 | -0.012 | ||
| 129.15 | 132.25 | 789 | 1.00 | 0.0001 | 0.000 | 280 | 0.0200 | 0.0400 | 2 | 5,461 | 66.3% | -0.00 | 0.0001 | -0.013 | ||
| 119.20 | 122.05 | 1,896 | 1.00 | 0.0001 | 0.000 | 290 | 0.0100 | 0.0600 | 3 | 5,553 | 61.6% | -0.00 | 0.0002 | -0.015 | ||
| 109.25 | 112.10 | 2,347 | 1.00 | 0.0002 | 0.000 | 300 | 0.0300 | 0.1100 | 2 | 5,854 | 60.2% | -0.00 | 0.0002 | -0.018 | ||
| 99.90 | 101.90 | 583 | 1.00 | 0.0003 | 0.000 | 310 | 0.0500 | 0.0900 | 1 | 1,804 | 54.5% | -0.01 | 0.0003 | -0.021 | ||
| 89.95 | 92.20 | 752 | 0.99 | 0.0004 | 0.000 | 320 | 0.0700 | 0.1200 | 18 | 9,499 | 50.7% | -0.01 | 0.0005 | -0.024 | ||
| 80.00 | 82.55 | 645 | 0.99 | 0.0005 | 0.000 | 330 | 0.1100 | 0.2000 | 5 | 7,156 | 47.9% | -0.01 | 0.0006 | -0.029 | ||
| 70.00 | 72.25 | 1,714 | 0.99 | 0.0008 | 0.000 | 340 | 0.1500 | 0.2200 | 13 | 7,252 | 43.2% | -0.01 | 0.0010 | -0.037 | ||
| 60.10 | 62.15 | 2,728 | 0.98 | 0.0013 | -0.012 | 350 | 0.2200 | 0.3000 | 8 | 7,379 | 39.3% | -0.02 | 0.0015 | -0.050 | ||
| 51.00 | 52.20 | 1 | 2,393 | 31.0% | 0.97 | 0.0022 | -0.037 | 360 | 0.3600 | 0.4300 | 77 | 7,788 | 35.8% | -0.03 | 0.0025 | -0.071 |
| 40.75 | 43.00 | 4 | 1,130 | 30.8% | 0.95 | 0.0039 | -0.076 | 370 | 0.7000 | 0.7700 | 37 | 7,048 | 33.5% | -0.06 | 0.0042 | -0.105 |
| 36.00 | 37.85 | 20 | 28.2% | 0.93 | 0.0051 | -0.102 | 375 | 0.9400 | 1.10 | 24 | 1,111 | 32.5% | -0.08 | 0.0055 | -0.130 | |
| 31.80 | 33.25 | 7 | 1,460 | 30.4% | 0.90 | 0.0067 | -0.135 | 380 | 1.35 | 1.55 | 54 | 10.3K | 31.8% | -0.11 | 0.0071 | -0.159 |
| 27.00 | 28.30 | 15 | 46 | 27.5% | 0.87 | 0.0086 | -0.173 | 385 | 1.91 | 2.10 | 35 | 263 | 30.9% | -0.15 | 0.0089 | -0.193 |
| 22.85 | 24.45 | 8 | 3,250 | 28.8% | 0.82 | 0.0106 | -0.213 | 390 | 2.73 | 3.05 | 79 | 6,325 | 30.7% | -0.20 | 0.0109 | -0.230 |
| 19.00 | 20.75 | 1 | 1 | 29.4% | 0.76 | 0.0127 | -0.254 | 395 | 3.65 | 4.20 | 60 | 304 | 30.0% | -0.25 | 0.0128 | -0.265 |
| 17.20 | 18.40 | 2 | 11 | 28.5% | 0.73 | 0.0136 | -0.272 | 397.5 | 4.45 | 5.00 | 7 | 155 | 30.2% | -0.29 | 0.0137 | -0.281 |
| 15.50 | 16.60 | 73 | 7,925 | 28.5% | 0.69 | 0.0145 | -0.289 | 400 | 5.30 | 5.70 | 377 | 24.1K | 30.1% | -0.32 | 0.0145 | -0.295 |
| 14.35 | 14.90 | 2 | 11 | 29.2% | 0.66 | 0.0152 | -0.303 | 402.5 | 6.15 | 6.75 | 12 | 291 | 30.2% | -0.36 | 0.0152 | -0.306 |
| 12.75 | 13.40 | 19 | 138 | 29.2% | 0.62 | 0.0158 | -0.315 | 405 | 7.15 | 7.75 | 32 | 500 | 30.1% | -0.40 | 0.0157 | -0.315 |
| 11.35 | 11.90 | 44 | 67 | 29.1% | 0.58 | 0.0162 | -0.323 | 407.5 | 8.25 | 8.75 | 45 | 300 | 29.9% | -0.44 | 0.0161 | -0.321 |
| 10.30 | 10.50 | 176 | 4,435 | 29.4% | 0.54 | 0.0165 | -0.328 | 410 | 9.35 | 9.80 | 85 | 12.8K | 29.5% | -0.48 | 0.0163 | -0.324 |
| 8.75 | 9.25 | 36 | 126 | 28.9% | 0.49 | 0.0166 | -0.329 | 412.5 | 10.55 | 11.25 | 8 | 108 | 29.6% | -0.52 | 0.0163 | -0.323 |
| 7.65 | 8.15 | 203 | 774 | 29.0% | 0.45 | 0.0164 | -0.326 | 415 | 11.95 | 12.65 | 14 | 1,275 | 29.6% | -0.56 | 0.0162 | -0.319 |
| 6.60 | 7.10 | 29 | 162 | 28.9% | 0.41 | 0.0161 | -0.321 | 417.5 | 13.35 | 14.20 | 16 | 254 | 29.5% | -0.60 | 0.0158 | -0.311 |
| 5.75 | 6.20 | 237 | 8,240 | 29.0% | 0.37 | 0.0157 | -0.311 | 420 | 15.00 | 15.60 | 27 | 10.5K | 29.3% | -0.64 | 0.0154 | -0.301 |
| 4.90 | 5.30 | 11 | 198 | 28.9% | 0.34 | 0.0151 | -0.300 | 422.5 | 16.70 | 17.45 | 5 | 46 | 29.5% | -0.67 | 0.0148 | -0.287 |
| 4.25 | 4.60 | 49 | 395 | 29.1% | 0.30 | 0.0144 | -0.286 | 425 | 18.50 | 19.65 | 132 | 30.3% | -0.71 | 0.0140 | -0.272 | |
| 3.60 | 3.95 | 5 | 276 | 29.1% | 0.27 | 0.0135 | -0.270 | 427.5 | 20.15 | 21.45 | 93 | 29.8% | -0.74 | 0.0132 | -0.255 | |
| 3.00 | 3.40 | 1,258 | 17.8K | 29.1% | 0.24 | 0.0127 | -0.253 | 430 | 21.90 | 23.55 | 3 | 4,173 | 29.8% | -0.77 | 0.0124 | -0.237 |
| 2.67 | 3.05 | 56 | 226 | 29.8% | 0.21 | 0.0117 | -0.235 | 432.5 | 24.00 | 25.60 | 14 | 30.1% | -0.80 | 0.0114 | -0.218 | |
| 2.21 | 2.46 | 60 | 566 | 29.5% | 0.18 | 0.0108 | -0.217 | 435 | 25.80 | 27.75 | 1 | 24 | 29.7% | -0.82 | 0.0105 | -0.199 |
| 1.87 | 2.26 | 11 | 461 | 30.0% | 0.16 | 0.0098 | -0.199 | 437.5 | 28.45 | 29.90 | 2 | 31.1% | -0.85 | 0.0096 | -0.180 | |
| 1.61 | 1.76 | 155 | 7,347 | 29.8% | 0.14 | 0.0089 | -0.181 | 440 | 30.65 | 32.10 | 11 | 11.5K | 31.4% | -0.87 | 0.0087 | -0.161 |
| 1.32 | 1.48 | 33 | 292 | 29.8% | 0.12 | 0.0080 | -0.164 | 442.5 | 32.75 | 34.35 | 4 | 31.3% | -0.89 | 0.0078 | -0.143 | |
| 1.08 | 1.26 | 9 | 309 | 29.9% | 0.10 | 0.0072 | -0.147 | 445 | 34.60 | 36.65 | 4 | 30.2% | -0.90 | 0.0070 | -0.126 | |
| 0.8000 | 0.8800 | 237 | 7,203 | 30.4% | 0.08 | 0.0057 | -0.118 | 450 | 39.65 | 41.30 | 2 | 1,799 | 32.1% | -0.93 | 0.0055 | -0.094 |
| 0.5400 | 0.6300 | 37 | 264 | 30.7% | 0.06 | 0.0044 | -0.093 | 455 | 44.30 | 46.05 | 26 | 32.3% | -0.95 | 0.0042 | -0.067 | |
| 0.3700 | 0.4500 | 139 | 2,726 | 31.1% | 0.04 | 0.0034 | -0.073 | 460 | 48.95 | 51.15 | 1 | 507 | 33.7% | -0.96 | 0.0032 | -0.045 |
| 0.2000 | 0.3700 | 3 | 506 | 31.5% | 0.03 | 0.0026 | -0.057 | 465 | 53.60 | 56.05 | 33.1% | -0.97 | 0.0025 | -0.027 | ||
| 0.1700 | 0.2400 | 25 | 5,770 | 32.1% | 0.02 | 0.0020 | -0.044 | 470 | 58.85 | 60.95 | 2 | 246 | 36.7% | -0.98 | 0.0019 | -0.012 |
| 0.0500 | 0.1300 | 219 | 7,393 | 32.5% | 0.01 | 0.0012 | -0.027 | 480 | 68.45 | 70.85 | 222 | 36.6% | -0.99 | 0.0011 | 0.000 | |
| 0.0400 | 0.1000 | 13 | 2,373 | 35.1% | 0.01 | 0.0007 | -0.018 | 490 | 78.40 | 80.80 | 54 | 39.5% | -0.99 | 0.0007 | 0.000 | |
| 0.0300 | 0.0500 | 29 | 6,265 | 36.3% | 0.01 | 0.0005 | -0.013 | 500 | 87.90 | 90.75 | 62 | -1.00 | 0.0004 | 0.000 | ||
| 0.0200 | 0.0400 | 38 | 3,350 | 38.5% | 0.00 | 0.0003 | -0.010 | 510 | 98.60 | 101.30 | 13 | 55.9% | -1.00 | 0.0003 | 0.000 | |
| 0.0100 | 0.0700 | 855 | 42.7% | 0.00 | 0.0003 | -0.009 | 520 | 108.15 | 111.30 | 55.6% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.1000 | 10 | 3,184 | 47.2% | 0.00 | 0.0002 | -0.008 | 530 | 118.55 | 121.30 | 63.9% | -1.00 | 0.0002 | 0.000 | ||
| 0.0100 | 0.0400 | 1,322 | 46.6% | 0.00 | 0.0002 | -0.007 | 540 | 128.35 | 131.25 | 65.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0300 | 10 | 2,607 | 47.3% | 0.00 | 0.0001 | -0.007 | 550 | 138.50 | 141.25 | 71.0% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0500 | 1,866 | 52.1% | 0.00 | 0.0001 | -0.006 | 560 | 148.40 | 151.25 | 73.8% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0500 | 1 | 1,263 | 54.8% | 0.00 | 0.0001 | -0.006 | 570 | 158.50 | 161.15 | 77.6% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0400 | 381 | 56.3% | 0.00 | 0.0001 | -0.005 | 580 | 168.60 | 171.25 | 83.4% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0400 | 332 | 58.9% | 0.00 | 0.0001 | -0.005 | 590 | 178.05 | 181.25 | 80.4% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 995 | 55.2% | 0.00 | 0.0001 | -0.005 | 600 | 188.65 | 191.25 | 91.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.1200 | 564 | 70.3% | 0.00 | 0.0001 | -0.005 | 610 | 198.65 | 201.25 | 94.8% | -1.00 | 0.0001 | 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 — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs