TSM option chain Taiwan Semiconductor Manufacturing Company Limited

Expiration 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 ±7.5% (384.94–447.69) · ATM IV 31.4% · P/C open interest 1.28

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
210.10	213.20		143	109.7%	1.00	0.0000	0.000	210	0	0.0600	5	156	79.9%	-0.00	0.0000	-0.007
200.10	203.25	1	69	102.5%	1.00	0.0001	0.000	220	0.0100	0.1700	2	1,728	83.1%	-0.00	0.0001	-0.009
190.25	193.30	5	43	97.6%	1.00	0.0001	0.000	230	0.0200	0.1200	8	1,000	75.8%	-0.00	0.0001	-0.011
180.30	183.40	5	46	92.2%	1.00	0.0001	0.000	240	0.0500	0.2300	4	1,096	76.3%	-0.00	0.0001	-0.013
170.45	173.40	1	55	86.9%	1.00	0.0001	0.000	250	0.0600	0.1900	15	1,854	70.3%	-0.00	0.0001	-0.016
160.40	163.50		80	80.7%	0.99	0.0002	0.000	260	0.0700	0.1700	6	2,269	65.1%	-0.01	0.0002	-0.019
150.45	153.60		85	75.7%	0.99	0.0002	-0.004	270	0.0800	0.2200	33	3,104	62.1%	-0.01	0.0002	-0.022
140.15	143.65		91	67.1%	0.99	0.0003	-0.008	280	0.1400	0.3500	43	3,314	61.1%	-0.01	0.0003	-0.025
130.45	133.70		108	64.4%	0.99	0.0004	-0.013	290	0.1700	0.4000	19	2,560	57.6%	-0.01	0.0004	-0.029
120.35	123.80		159	58.6%	0.99	0.0005	-0.019	300	0.2600	0.3700	63	6,655	53.7%	-0.01	0.0005	-0.034
110.85	113.90	2	110	57.3%	0.98	0.0006	-0.025	310	0.3200	0.5000	58	3,270	51.0%	-0.02	0.0007	-0.039
101.30	104.10		326	55.2%	0.98	0.0008	-0.033	320	0.4300	0.5200	642	3,298	47.5%	-0.02	0.0009	-0.045
91.25	94.20	1	105	49.9%	0.97	0.0011	-0.042	330	0.5400	0.6700	18	3,919	44.7%	-0.03	0.0011	-0.053
81.55	84.45		347	46.7%	0.96	0.0015	-0.054	340	0.7300	0.8200	869	2,786	41.9%	-0.04	0.0015	-0.064
71.85	74.85		666	43.6%	0.95	0.0021	-0.070	350	0.9900	1.13	1,281	7,004	39.6%	-0.05	0.0021	-0.079
62.25	65.30	6	2,337	40.5%	0.93	0.0029	-0.090	360	1.42	1.61	253	14.2K	37.7%	-0.07	0.0029	-0.098
57.70	60.65			39.6%	0.92	0.0034	-0.103	365	1.74	1.97	24	21	37.0%	-0.09	0.0034	-0.111
53.30	56.05		213	38.9%	0.90	0.0039	-0.117	370	2.18	2.37	498	5,613	36.3%	-0.10	0.0040	-0.124
48.90	51.35	8	3	37.7%	0.88	0.0045	-0.132	375	2.65	2.87	75	55	35.6%	-0.12	0.0046	-0.139
44.45	46.20	3,794	7,710	35.4%	0.86	0.0052	-0.148	380	3.15	3.50	229	6,392	34.8%	-0.15	0.0053	-0.154
40.45	43.00			36.7%	0.83	0.0059	-0.164	385	3.90	4.25	58	43	34.2%	-0.17	0.0060	-0.171
36.20	38.60	10	1,437	35.3%	0.80	0.0067	-0.181	390	4.80	5.20	292	7,339	33.8%	-0.20	0.0067	-0.187
33.90	36.90			35.4%	0.78	0.0070	-0.189	392.5	4.10	5.70	18	9	31.9%	-0.22	0.0071	-0.195
32.25	35.00			35.1%	0.76	0.0074	-0.197	395	5.85	6.35	101	86	33.4%	-0.24	0.0075	-0.203
30.30	32.35			33.8%	0.74	0.0078	-0.205	397.5	6.40	6.90	27	26	33.0%	-0.26	0.0078	-0.210
28.60	31.00	69	4,564	34.3%	0.72	0.0081	-0.212	400	7.10	7.55	487	6,862	32.8%	-0.28	0.0082	-0.217
26.55	29.60	5	5	34.1%	0.70	0.0084	-0.219	402.5	6.55	8.30	18	11	31.2%	-0.30	0.0085	-0.224
25.35	26.30	27	27	32.7%	0.68	0.0087	-0.225	405	7.65	9.65	1,743	1,738	32.1%	-0.32	0.0089	-0.230
23.35	24.65	81	79	32.2%	0.66	0.0090	-0.230	407.5	9.40	10.35	18	16	32.7%	-0.34	0.0092	-0.235
22.20	23.05	318	1,710	32.5%	0.64	0.0093	-0.235	410	10.25	10.90	315	5,994	32.1%	-0.37	0.0094	-0.240
20.10	21.50	13	12	31.8%	0.61	0.0095	-0.239	412.5	11.30	12.00	47	46	32.2%	-0.39	0.0096	-0.244
19.30	20.05	24	17	32.3%	0.59	0.0097	-0.242	415	11.00	13.30	66	54	31.0%	-0.42	0.0099	-0.247
17.75	18.65	9	6	32.0%	0.56	0.0098	-0.244	417.5	12.00	14.35	32	30	30.7%	-0.44	0.0100	-0.249
16.45	17.30	563	2,863	32.0%	0.54	0.0100	-0.246	420	14.75	15.30	380	5,413	32.0%	-0.47	0.0102	-0.251
15.35	16.05	277	166	32.0%	0.51	0.0100	-0.246	422.5	15.60	16.45	106	92	31.4%	-0.49	0.0102	-0.251
14.15	14.85	171	109	31.9%	0.49	0.0101	-0.246	425	17.00	17.80	107	93	31.5%	-0.52	0.0103	-0.251
13.05	13.70	114	101	31.9%	0.46	0.0100	-0.244	427.5	18.25	19.20	156	144	31.3%	-0.54	0.0103	-0.249
12.00	12.60	974	4,663	31.8%	0.44	0.0100	-0.242	430	19.90	20.50	314	4,366	31.3%	-0.57	0.0103	-0.247
10.95	11.55	21	19	31.6%	0.42	0.0099	-0.238	432.5	21.10	22.10			31.0%	-0.59	0.0102	-0.244
10.00	10.50	101	72	31.5%	0.39	0.0098	-0.234	435	22.85	24.05	13	10	31.5%	-0.62	0.0101	-0.240
9.15	9.70	160	149	31.5%	0.37	0.0096	-0.229	437.5	24.45	25.60	24	24	31.3%	-0.64	0.0099	-0.235
8.35	8.85	502	4,035	31.5%	0.34	0.0094	-0.224	440	24.90	27.10	65	1,989	29.6%	-0.67	0.0097	-0.229
6.90	7.20	38	30	31.2%	0.30	0.0089	-0.211	445	28.45	31.05	23	23	29.9%	-0.71	0.0093	-0.216
5.65	6.05	1,337	6,777	31.4%	0.26	0.0083	-0.196	450	32.10	34.60	34	3,596	29.2%	-0.76	0.0087	-0.202
4.60	5.75	197	186	32.4%	0.22	0.0077	-0.179	455	36.05	39.05			29.6%	-0.79	0.0081	-0.185
3.70	4.00	912	4,440	31.2%	0.19	0.0070	-0.162	460	40.20	43.35	11	2,154	29.5%	-0.83	0.0074	-0.168
2.40	2.64	421	4,923	31.4%	0.13	0.0055	-0.129	470	49.10	52.70		1,209	30.4%	-0.89	0.0061	-0.136
1.51	1.69	289	6,865	31.5%	0.09	0.0042	-0.098	480	58.40	61.00	9	929		-0.94	0.0048	-0.105
0.9300	1.04	434	2,974	31.6%	0.06	0.0031	-0.073	490	68.05	70.95	2	486		-0.97	0.0038	-0.078
0.5700	0.7300	955	7,316	32.2%	0.04	0.0022	-0.053	500	77.95	81.05		327		-0.99	0.0019	-0.058
0.3500	0.4500	170	1,825	32.4%	0.03	0.0016	-0.038	510	87.90	90.80				-1.00	0.0001	-0.054
0.2500	0.3000	40	5,478	33.2%	0.02	0.0011	-0.028	520	97.90	100.80				-1.00	0.0000	-0.054
0.1200	0.2400	48	1,267	33.8%	0.01	0.0008	-0.021	530	107.90	110.75				-1.00	0.0000	-0.054
0.1200	0.1600	8	617	35.0%	0.01	0.0006	-0.016	540	117.90	121.05				-1.00	0.0000	-0.054
0.0500	0.1100	33	8,173	34.9%	0.01	0.0004	-0.012	550	127.90	130.80				-1.00	0.0000	-0.054
0.0500	0.1500	1	1,456	37.9%	0.01	0.0003	-0.010	560	137.90	140.80				-1.00	0.0000	-0.054
0.0200	0.1200	3	304	38.5%	0.00	0.0003	-0.009	570	147.90	150.75				-1.00	0.0000	-0.054
0.0100	0.0600	9	813	37.8%	0.00	0.0002	-0.008	580	157.90	160.85				-1.00	0.0000	-0.054
0.0400	0.0500	25	628	40.6%	0.00	0.0002	-0.007	590	167.90	170.95				-1.00	0.0000	-0.054
0.0100	0.0500	76	1,512	40.8%	0.00	0.0002	-0.006	600	177.90	180.95				-1.00	0.0000	-0.054
0.0100	0.0800	38	235	44.1%	0.00	0.0001	-0.006	610	187.90	190.90				-1.00	0.0000	-0.054
0	0.0800	5	381	45.4%	0.00	0.0001	-0.005	620	197.90	200.75				-1.00	0.0000	-0.054

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 — Nov 20, 2026

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 — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive