# TAIWAN SEMICOND MNFCG CO (TSM) Option Chains

> TSM option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## TSM quote

| Field | Value |
|---|---|
| Last | 388.62 |
| Change | +13.18 |
| Open | 382.50 |
| Previous | 375.44 |
| High | 394.39 |
| Low | 380.33 |
| Bid | - |
| Ask | - |
| Volume | 15,536,230 |
| Trades | - |
| Dividend | 0.93 |
| Yield | 2.53% |
| Ex-Div | Jun 26, 2017 |
| Split Date | - |
| Impl Vol | 48.1% |
| Hist Vol | 40.6% |
| Opt Volume | 122,409 |
| Open Int | 1,931,616 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 388.62.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/TSM.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 382.50 | TSM 261113C00382500 | 12.60 | 13.60 | 15.75 | 9.30 | 88 | 459 | 60.46% | 0.6112 | -1.1790 | 0.1560 | 0.0156 | 0.0246 | W |
| 385.00 | TSM 261113C00385000 | 11.25 | 12.05 | 13.50 | 7.73 | 361 | 1,335 | 60.25% | 0.5714 | -1.2031 | 0.1597 | 0.0160 | 0.0231 | W |
| 387.50 | TSM 261113C00387500 | 9.85 | 10.45 | 10.10 | 6.32 | 88 | 467 | 58.80% | 0.5310 | -1.1896 | 0.1618 | 0.0166 | 0.0215 | W |
| 390.00 | TSM 261113C00390000 | 8.70 | 9.15 | 8.87 | 5.09 | 625 | 683 | 58.71% | 0.4893 | -1.1908 | 0.1622 | 0.0167 | 0.0199 | W |
| 392.50 | TSM 261113C00392500 | 7.45 | 8.00 | 7.74 | 4.04 | 123 | 1,099 | 58.58% | 0.4478 | -1.1785 | 0.1609 | 0.0166 | 0.0182 | W |
| 395.00 | TSM 261113C00395000 | 6.35 | 6.90 | 6.90 | 3.15 | 562 | 1,129 | 57.91% | 0.4059 | -1.1422 | 0.1578 | 0.0165 | 0.0166 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 382.50 | TSM 261113P00382500 | 6.20 | 7.15 | 5.20 | 3.08 | 148 | 396 | 58.52% | -0.3860 | -1.1382 | 0.1556 | 0.0161 | -0.0172 | W |
| 385.00 | TSM 261113P00385000 | 7.20 | 8.10 | 7.05 | 4.01 | 229 | 495 | 57.89% | -0.4267 | -1.1543 | 0.1596 | 0.0167 | -0.0190 | W |
| 387.50 | TSM 261113P00387500 | 8.20 | 8.90 | 8.87 | 5.10 | 100 | 118 | 58.14% | -0.4689 | -1.1756 | 0.1618 | 0.0168 | -0.0209 | W |
| 390.00 | TSM 261113P00390000 | 9.55 | 10.10 | 10.00 | 6.37 | 2,000 | 707 | 57.18% | -0.5117 | -1.1592 | 0.1622 | 0.0171 | -0.0229 | W |
| 392.50 | TSM 261113P00392500 | 10.55 | 11.50 | 10.74 | 7.81 | 190 | 104 | 53.12% | -0.5599 | -1.0652 | 0.1605 | 0.0183 | -0.0250 | W |
| 395.00 | TSM 261113P00395000 | 11.95 | 13.20 | 11.73 | 9.42 | 119 | 588 | 55.19% | -0.5998 | -1.0842 | 0.1572 | 0.0172 | -0.0269 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 382.50 | TSM 261120C00382500 | 16.45 | 17.50 | 19.31 | 14.33 | 3 | 0 | 51.29% | 0.5883 | -0.6128 | 0.2625 | 0.0112 | 0.0638 | S |
| 385.00 | TSM 261120C00385000 | 15.05 | 16.05 | 17.85 | 12.89 | 100 | 218 | 51.00% | 0.5598 | -0.6176 | 0.2661 | 0.0115 | 0.0609 | S |
| 387.50 | TSM 261120C00387500 | 13.70 | 14.60 | 16.35 | 11.54 | 34 | 0 | 50.53% | 0.5308 | -0.6170 | 0.2684 | 0.0117 | 0.0579 | S |
| 390.00 | TSM 261120C00390000 | 12.50 | 13.20 | 12.75 | 10.29 | 665 | 3,609 | 49.80% | 0.5011 | -0.6099 | 0.2692 | 0.0119 | 0.0548 | S |
| 392.50 | TSM 261120C00392500 | 10.75 | 12.00 | 13.80 | 9.13 | 317 | 229 | 48.88% | 0.4704 | -0.5970 | 0.2684 | 0.0121 | 0.0517 | S |
| 395.00 | TSM 261120C00395000 | 9.90 | 10.80 | 12.33 | 8.07 | 659 | 590 | 49.00% | 0.4410 | -0.5934 | 0.2662 | 0.0119 | 0.0485 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 382.50 | TSM 261120P00382500 | 9.95 | 10.75 | 8.65 | 7.10 | 39 | 0 | 49.41% | -0.4097 | -0.5885 | 0.2622 | 0.0117 | -0.0511 | S |
| 385.00 | TSM 261120P00385000 | 10.10 | 11.80 | 10.84 | 8.15 | 397 | 492 | 46.95% | -0.4380 | -0.5669 | 0.2659 | 0.0124 | -0.0546 | S |
| 387.50 | TSM 261120P00387500 | 11.80 | 13.20 | 11.95 | 9.29 | 13 | 0 | 46.56% | -0.4695 | -0.5673 | 0.2684 | 0.0127 | -0.0586 | S |
| 390.00 | TSM 261120P00390000 | 12.60 | 14.35 | 11.13 | 10.53 | 486 | 8,663 | 47.41% | -0.5006 | -0.5795 | 0.2692 | 0.0125 | -0.0627 | S |
| 392.50 | TSM 261120P00392500 | 13.80 | 15.20 | 14.20 | 11.87 | 133 | 427 | 45.00% | -0.5349 | -0.5478 | 0.2681 | 0.0131 | -0.0669 | S |
| 395.00 | TSM 261120P00395000 | 15.35 | 17.25 | 13.75 | 13.30 | 41 | 619 | 47.43% | -0.5621 | -0.5725 | 0.2659 | 0.0123 | -0.0707 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 385.00 | TSM 261127C00385000 | 17.05 | 18.25 | 19.85 | 17.15 | 4 | 56 | 46.00% | 0.5572 | -0.4366 | 0.3408 | 0.0099 | 0.0981 | W |
| 387.50 | TSM 261127C00387500 | 15.55 | 17.55 | 16.05 | 15.79 | 4 | 0 | 45.00% | 0.5318 | -0.4302 | 0.3432 | 0.0102 | 0.0940 | W |
| 390.00 | TSM 261127C00390000 | 14.25 | 15.50 | 15.57 | 14.50 | 71 | 93 | 45.07% | 0.5063 | -0.4321 | 0.3443 | 0.0103 | 0.0897 | W |
| 392.50 | TSM 261127C00392500 | 13.30 | 14.25 | 14.79 | 13.29 | 5 | 0 | 45.17% | 0.4809 | -0.4325 | 0.3439 | 0.0102 | 0.0854 | W |
| 395.00 | TSM 261127C00395000 | 12.05 | 13.00 | 14.30 | 12.14 | 33 | 125 | 44.65% | 0.4548 | -0.4252 | 0.3421 | 0.0103 | 0.0810 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 382.50 | TSM 261127P00382500 | 10.90 | 12.20 | 10.46 | 9.25 | 4 | 0 | 42.23% | -0.4141 | -0.3938 | 0.3363 | 0.0107 | -0.0851 | W |
| 385.00 | TSM 261127P00385000 | 12.35 | 13.70 | 11.32 | 10.30 | 35 | 333 | 43.15% | -0.4418 | -0.4075 | 0.3406 | 0.0106 | -0.0911 | W |
| 390.00 | TSM 261127P00390000 | 14.60 | 15.95 | 14.30 | 12.61 | 13 | 578 | 42.33% | -0.4959 | -0.4038 | 0.3443 | 0.0109 | -0.1026 | W |
| 392.50 | TSM 261127P00392500 | 16.05 | 17.50 | 14.36 | 13.88 | 7 | 0 | 42.72% | -0.5225 | -0.4068 | 0.3438 | 0.0108 | -0.1084 | W |
| 395.00 | TSM 261127P00395000 | 17.45 | 18.35 | 15.55 | 15.21 | 53 | 253 | 41.82% | -0.5509 | -0.3955 | 0.3415 | 0.0110 | -0.1144 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | TSM 261204C00375000 | 25.20 | 26.60 | 27.50 | 27.59 | 16 | 113 | 45.80% | 0.6403 | -0.3506 | 0.3805 | 0.0080 | 0.1527 | W |
| 380.00 | TSM 261204C00380000 | 22.30 | 23.40 | 24.35 | 24.39 | 12 | 44 | 45.33% | 0.5988 | -0.3584 | 0.3933 | 0.0084 | 0.1437 | W |
| 385.00 | TSM 261204C00385000 | 19.45 | 20.55 | 21.40 | 21.42 | 12 | 40 | 44.84% | 0.5558 | -0.3620 | 0.4019 | 0.0087 | 0.1342 | W |
| 390.00 | TSM 261204C00390000 | 16.60 | 17.90 | 18.42 | 18.70 | 24 | 88 | 44.06% | 0.5115 | -0.3589 | 0.4057 | 0.0089 | 0.1243 | W |
| 395.00 | TSM 261204C00395000 | 14.20 | 15.20 | 16.53 | 16.21 | 53 | 106 | 43.24% | 0.4659 | -0.3509 | 0.4043 | 0.0090 | 0.1139 | W |
| 400.00 | TSM 261204C00400000 | 11.90 | 13.05 | 13.71 | 13.96 | 282 | 468 | 42.66% | 0.4204 | -0.3404 | 0.3977 | 0.0090 | 0.1034 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | TSM 261204P00375000 | 10.60 | 11.55 | 9.54 | 7.73 | 12 | 379 | 42.81% | -0.3535 | -0.3229 | 0.3781 | 0.0085 | -0.1017 | W |
| 380.00 | TSM 261204P00380000 | 11.80 | 13.15 | 11.60 | 9.45 | 11 | 258 | 41.04% | -0.3959 | -0.3207 | 0.3919 | 0.0092 | -0.1139 | W |
| 385.00 | TSM 261204P00385000 | 14.30 | 15.15 | 14.41 | 11.40 | 10 | 218 | 40.11% | -0.4431 | -0.3210 | 0.4017 | 0.0097 | -0.1278 | W |
| 390.00 | TSM 261204P00390000 | 16.55 | 18.05 | 15.25 | 13.59 | 89 | 280 | 40.95% | -0.4912 | -0.3309 | 0.4057 | 0.0096 | -0.1426 | W |
| 395.00 | TSM 261204P00395000 | 19.00 | 21.00 | 18.95 | 16.02 | 4 | 231 | 40.74% | -0.5390 | -0.3275 | 0.4039 | 0.0096 | -0.1572 | W |
| 400.00 | TSM 261204P00400000 | 22.15 | 23.15 | 20.89 | 18.69 | 24 | 284 | 39.81% | -0.5884 | -0.3134 | 0.3958 | 0.0096 | -0.1721 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | TSM 261211C00375000 | 27.00 | 28.50 | 30.50 | 32.25 | 5 | 37 | 44.71% | 0.6325 | -0.3055 | 0.4337 | 0.0073 | 0.1912 | W |
| 380.00 | TSM 261211C00380000 | 23.35 | 25.45 | 24.95 | 29.02 | 1 | 30 | 44.73% | 0.5942 | -0.3143 | 0.4464 | 0.0075 | 0.1806 | W |
| 385.00 | TSM 261211C00385000 | 20.85 | 22.60 | 23.45 | 25.99 | 27 | 76 | 43.37% | 0.5556 | -0.3103 | 0.4548 | 0.0079 | 0.1702 | W |
| 390.00 | TSM 261211C00390000 | 18.55 | 20.10 | 20.00 | 23.17 | 105 | 255 | 44.89% | 0.5169 | -0.3237 | 0.4588 | 0.0077 | 0.1586 | W |
| 395.00 | TSM 261211C00395000 | 15.90 | 17.40 | 18.36 | 20.56 | 2 | 32 | 42.43% | 0.4745 | -0.3055 | 0.4582 | 0.0082 | 0.1471 | W |
| 400.00 | TSM 261211C00400000 | 13.80 | 14.90 | 14.80 | 18.16 | 33 | 266 | 42.82% | 0.4358 | -0.3047 | 0.4532 | 0.0080 | 0.1355 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | TSM 261211P00375000 | 12.40 | 13.45 | 12.60 | 8.28 | 24 | 454 | 41.43% | -0.3616 | -0.2781 | 0.4312 | 0.0079 | -0.1342 | W |
| 380.00 | TSM 261211P00380000 | 14.15 | 15.45 | 13.83 | 9.91 | 117 | 268 | 41.55% | -0.4029 | -0.2879 | 0.4455 | 0.0081 | -0.1502 | W |
| 385.00 | TSM 261211P00385000 | 16.25 | 17.40 | 15.40 | 11.75 | 4 | 54 | 40.81% | -0.4443 | -0.2884 | 0.4547 | 0.0084 | -0.1661 | W |
| 390.00 | TSM 261211P00390000 | 18.40 | 19.95 | 17.50 | 13.79 | 60 | 170 | 40.34% | -0.4872 | -0.2875 | 0.4589 | 0.0086 | -0.1828 | W |
| 395.00 | TSM 261211P00395000 | 21.05 | 22.20 | 20.84 | 16.04 | 9 | 50 | 39.62% | -0.5311 | -0.2814 | 0.4578 | 0.0087 | -0.1999 | W |
| 400.00 | TSM 261211P00400000 | 23.75 | 25.85 | 23.80 | 18.50 | 57 | 149 | 37.81% | -0.5791 | -0.2637 | 0.4502 | 0.0090 | -0.2182 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | TSM 261218C00360000 | 38.20 | 41.10 | 40.35 | 48.20 | 41 | 1,026 | 47.55% | 0.7169 | -0.2659 | 0.4303 | 0.0056 | 0.2545 | S |
| 370.00 | TSM 261218C00370000 | 31.95 | 33.70 | 34.80 | 40.83 | 135 | 930 | 44.90% | 0.6597 | -0.2714 | 0.4660 | 0.0064 | 0.2389 | S |
| 380.00 | TSM 261218C00380000 | 25.70 | 27.25 | 28.85 | 34.11 | 188 | 1,277 | 43.55% | 0.5919 | -0.2784 | 0.4936 | 0.0070 | 0.2175 | S |
| 390.00 | TSM 261218C00390000 | 20.10 | 21.00 | 20.60 | 28.09 | 614 | 3,425 | 41.80% | 0.5184 | -0.2737 | 0.5065 | 0.0075 | 0.1932 | S |
| 400.00 | TSM 261218C00400000 | 15.50 | 16.25 | 16.37 | 22.79 | 641 | 3,374 | 40.89% | 0.4422 | -0.2648 | 0.5016 | 0.0076 | 0.1667 | S |
| 410.00 | TSM 261218C00410000 | 11.65 | 12.30 | 12.28 | 18.23 | 872 | 3,372 | 40.79% | 0.3702 | -0.2523 | 0.4799 | 0.0073 | 0.1406 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | TSM 261218P00360000 | 9.20 | 9.75 | 9.16 | 4.76 | 946 | 14,908 | 42.61% | -0.2671 | -0.2275 | 0.4178 | 0.0061 | -0.1210 | S |
| 370.00 | TSM 261218P00370000 | 11.80 | 12.75 | 12.04 | 6.98 | 509 | 6,996 | 40.58% | -0.3302 | -0.2383 | 0.4603 | 0.0070 | -0.1500 | S |
| 380.00 | TSM 261218P00380000 | 15.70 | 17.35 | 14.90 | 9.84 | 923 | 4,768 | 41.19% | -0.4064 | -0.2587 | 0.4929 | 0.0074 | -0.1864 | S |
| 390.00 | TSM 261218P00390000 | 20.00 | 20.95 | 20.65 | 13.41 | 395 | 4,447 | 39.51% | -0.4840 | -0.2545 | 0.5066 | 0.0079 | -0.2231 | S |
| 400.00 | TSM 261218P00400000 | 25.15 | 26.40 | 25.45 | 17.70 | 287 | 15,171 | 37.64% | -0.5676 | -0.2385 | 0.4998 | 0.0082 | -0.2629 | S |
| 410.00 | TSM 261218P00410000 | 30.45 | 32.45 | 31.68 | 22.72 | 301 | 4,844 | 37.01% | -0.6478 | -0.2208 | 0.4720 | 0.0079 | -0.3028 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | TSM 261224C00375000 | 29.75 | 31.55 | 32.20 | 42.24 | 104 | 8 | 43.20% | 0.6240 | -0.2523 | 0.5183 | 0.0064 | 0.2611 | W |
| 380.00 | TSM 261224C00380000 | 26.45 | 28.60 | 29.01 | 38.91 | 4 | 17 | 42.46% | 0.5909 | -0.2536 | 0.5306 | 0.0067 | 0.2492 | W |
| 385.00 | TSM 261224C00385000 | 23.55 | 25.75 | 23.70 | 35.74 | 1 | 14 | 40.14% | 0.5564 | -0.2435 | 0.5393 | 0.0072 | 0.2374 | W |
| 390.00 | TSM 261224C00390000 | 21.20 | 23.15 | 21.81 | 32.73 | 23 | 27 | 41.09% | 0.5209 | -0.2510 | 0.5440 | 0.0071 | 0.2227 | W |
| 395.00 | TSM 261224C00395000 | 18.75 | 20.85 | 20.11 | 29.89 | 3 | 11 | 42.06% | 0.4873 | -0.2568 | 0.5444 | 0.0070 | 0.2087 | W |
| 400.00 | TSM 261224C00400000 | 16.65 | 18.35 | 17.30 | 27.20 | 11 | 123 | 40.66% | 0.4499 | -0.2463 | 0.5403 | 0.0071 | 0.1942 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | TSM 261224P00375000 | 14.35 | 16.00 | 15.25 | 8.06 | 795 | 26 | 40.18% | -0.3718 | -0.2289 | 0.5162 | 0.0069 | -0.1970 | W |
| 380.00 | TSM 261224P00380000 | 16.45 | 17.95 | 16.32 | 9.46 | 5 | 8 | 39.67% | -0.4074 | -0.2317 | 0.5299 | 0.0072 | -0.2164 | W |
| 385.00 | TSM 261224P00385000 | 18.80 | 20.05 | 18.80 | 11.02 | 6 | 26 | 39.34% | -0.4442 | -0.2336 | 0.5393 | 0.0074 | -0.2368 | W |
| 390.00 | TSM 261224P00390000 | 20.20 | 22.45 | 21.35 | 12.73 | 32 | 12 | 38.13% | -0.4824 | -0.2281 | 0.5441 | 0.0077 | -0.2575 | W |
| 395.00 | TSM 261224P00395000 | 22.85 | 24.90 | 23.80 | 14.61 | 4 | 19 | 37.54% | -0.5215 | -0.2241 | 0.5439 | 0.0078 | -0.2792 | W |
| 400.00 | TSM 261224P00400000 | 26.40 | 27.80 | 24.91 | 16.66 | 40 | 14 | 38.17% | -0.5576 | -0.2256 | 0.5391 | 0.0076 | -0.3006 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | TSM 270115C00360000 | 44.85 | 46.50 | 46.80 | 75.05 | 41 | 1,888 | 45.18% | 0.6919 | -0.2039 | 0.5873 | 0.0047 | 0.4096 | S |
| 370.00 | TSM 270115C00370000 | 37.95 | 39.40 | 42.00 | 67.61 | 79 | 5,072 | 43.44% | 0.6429 | -0.2071 | 0.6225 | 0.0052 | 0.3875 | S |
| 380.00 | TSM 270115C00380000 | 31.75 | 33.40 | 35.75 | 60.53 | 138 | 6,558 | 42.38% | 0.5884 | -0.2100 | 0.6490 | 0.0055 | 0.3599 | S |
| 390.00 | TSM 270115C00390000 | 26.65 | 28.05 | 29.96 | 53.85 | 3,529 | 1,561 | 41.84% | 0.5314 | -0.2112 | 0.6631 | 0.0057 | 0.3288 | S |
| 400.00 | TSM 270115C00400000 | 22.35 | 23.10 | 23.40 | 47.59 | 678 | 5,384 | 41.36% | 0.4739 | -0.2083 | 0.6636 | 0.0058 | 0.2963 | S |
| 410.00 | TSM 270115C00410000 | 18.20 | 18.90 | 20.55 | 41.79 | 307 | 1,558 | 40.72% | 0.4165 | -0.2005 | 0.6503 | 0.0058 | 0.2630 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | TSM 270115P00360000 | 13.65 | 14.30 | 13.85 | 3.54 | 75 | 7,695 | 40.47% | -0.2966 | -0.1725 | 0.5763 | 0.0051 | -0.2370 | S |
| 370.00 | TSM 270115P00370000 | 17.15 | 17.60 | 16.77 | 4.91 | 209 | 5,910 | 39.89% | -0.3523 | -0.1820 | 0.6187 | 0.0056 | -0.2832 | S |
| 380.00 | TSM 270115P00380000 | 21.00 | 21.80 | 20.20 | 6.64 | 157 | 6,796 | 39.20% | -0.4114 | -0.1869 | 0.6484 | 0.0060 | -0.3328 | S |
| 390.00 | TSM 270115P00390000 | 25.20 | 26.40 | 25.35 | 8.76 | 324 | 2,531 | 37.50% | -0.4741 | -0.1822 | 0.6636 | 0.0064 | -0.3848 | S |
| 400.00 | TSM 270115P00400000 | 30.20 | 31.75 | 31.15 | 11.31 | 158 | 19,896 | 37.68% | -0.5365 | -0.1821 | 0.6624 | 0.0063 | -0.4400 | S |
| 410.00 | TSM 270115P00410000 | 36.00 | 38.05 | 36.37 | 14.32 | 156 | 11,282 | 36.04% | -0.6038 | -0.1679 | 0.6428 | 0.0064 | -0.4976 | S |

## More for TSM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TSM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TSM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TSM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TSM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TSM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TSM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TSM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TSM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt