Go Pro

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$434.71 +0.55 (+0.13%)
Closing price 07/2/2026 03:59 PM Eastern
Extended Trading
$437.44 +2.73 (+0.63%)
As of 07/2/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

TSM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$350.00$1.228Put3,9551,0532,062497
(+85)
91.93%
(+2.42%)
-0.048543228
7/10/2026$350.00$86.439Call21 - - 5
(+0)
91.95%
(+2.44%)
0.9518593
7/10/2026$350.01$0.000Call556 - - 1944
(+1111)
92.96%
(+10.30%)
01
7/10/2026$352.50$1.274Put1979185111
(+6)
90.17%
(+2.35%)
-0.05094728
7/10/2026$355.00$1.322Put27,0418,79917,194148
(+17)
88.41%
(+2.28%)
-0.0534932,179
7/10/2026$357.50$1.371Put13717104132
(+45)
86.67%
(+2.24%)
-0.05616129
7/10/2026$360.00$1.425Put5741561212456
(+2001)
84.89%
(+2.17%)
-0.05907689
7/10/2026$360.00$76.643Call3 - - 154
(+0)
84.91%
(+2.19%)
0.9413792
7/10/2026$360.01$0.000Put1,111 - - 3889
(+2222)
88.60%
(+5.38%)
01
7/10/2026$362.50$1.481Put113397446
(+27)
83.14%
(+2.13%)
-0.06215726
7/10/2026$365.00$1.540Put4277744405
(+18)
81.40%
(+2.10%)
-0.06546846
7/10/2026$365.00$71.762Call3 - - 16
(+0)
81.42%
(+2.12%)
0.9350112
7/10/2026$367.50$1.605Put1088112204
(+168)
79.67%
(+2.09%)
-0.06905118
7/10/2026$370.00$1.676Put2,6011,955439591
(+29)
78.12%
(+2.24%)
-0.072953257
7/10/2026$370.00$66.864Call2416780
(-5)
77.97%
(+2.09%)
0.9275219
7/10/2026$372.50$1.754Put47734410466
(+17)
76.30%
(+2.11%)
-0.07720779
7/10/2026$375.00$1.840Put1,609696216361
(+43)
74.67%
(+2.15%)
-0.081864236
7/10/2026$375.01$0.000Put3,333 - - 11667
(+6667)
80.68%
(+4.56%)
01
7/10/2026$377.50$1.936Put1367162148
(+38)
73.07%
(+2.22%)
-0.08698750
7/10/2026$380.00$2.043Put40613268943
(+89)
71.53%
(+2.31%)
-0.092647113
7/10/2026$380.00$57.275Call411138
(+2)
71.55%
(+2.33%)
0.9079844
7/10/2026$382.50$2.166Put110871886
(+7)
70.60%
(+2.98%)
-0.09895329
7/10/2026$382.50$54.899Call2111
(+1)
70.06%
(+2.44%)
0.9017292
7/10/2026$385.00$2.305Put1,163390579711
(+41)
68.61%
(+2.55%)
-0.105967156
7/10/2026$387.50$2.463Put1217939107
(-51)
67.25%
(+2.70%)
-0.11376227
7/10/2026$387.50$50.162Call1 - - 2
(+0)
67.25%
(+2.70%)
0.8869111
7/10/2026$390.00$2.643Put1,1296892591286
(+111)
65.36%
(+2.26%)
-0.122426176
7/10/2026$390.00$47.880Call1 - - 114
(+1)
65.98%
(+2.88%)
0.8784031
7/10/2026$392.50$2.849Put86242559
(+6)
64.75%
(+3.03%)
-0.13208830
7/10/2026$395.00$3.084Put128367516
(+54)
63.86%
(+3.45%)
-0.14281966
7/10/2026$397.50$3.350Put24650133184
(+138)
62.54%
(+3.36%)
-0.15466152
7/10/2026$397.50$41.053Call111010
(+0)
62.54%
(+3.36%)
0.8462323
7/10/2026$400.00$3.650Put1,3595051702075
(+763)
61.53%
(+3.50%)
-0.167691288
7/10/2026$400.00$38.888Call2332739175
(+10)
61.54%
(+3.51%)
0.8334555
7/10/2026$402.50$3.989Put7537151639
(+33)
60.59%
(+3.62%)
-0.18203535
7/10/2026$402.50$36.693Call15553
(+0)
60.59%
(+3.62%)
0.8190313
7/10/2026$405.00$4.364Put353236591476
(+125)
59.72%
(+3.73%)
-0.19741786
7/10/2026$405.00$34.606Call48123694
(+0)
59.72%
(+3.73%)
0.8037357
7/10/2026$407.50$4.793Put5002287793
(+32)
58.87%
(+3.78%)
-0.21457675
7/10/2026$407.50$32.498Call2 - 17
(+0)
58.87%
(+3.78%)
0.7866532
Solar is dead. Here’s what replaces it. (Ad)

Starting July 4th, every new solar and wind project in America loses its federal tax credits. But one zero-carbon energy source retains full government backing for eight more years - and it runs around the clock without batteries. Investment in this sector has surged 100x in seven years. The Pentagon named it a top energy priority, California mandated it, and Google, Meta, and Berkshire Hathaway are already under contract. One company controls the entire chain from the ground to the grid.tc pixel

See the last clean energy source with full government backing
7/10/2026$410.00$5.266Put9364542652211
(+194)
58.09%
(+3.82%)
-0.232939211
7/10/2026$410.00$30.501Call26122137
(+5)
58.10%
(+3.83%)
0.7687237
7/10/2026$412.50$5.790Put162923589
(+19)
57.20%
(+3.67%)
-0.25263472
7/10/2026$412.50$28.493Call201 - 121
(+1)
57.35%
(+3.83%)
0.748877
7/10/2026$415.00$6.370Put33513448909
(+304)
56.06%
(+3.21%)
-0.273707137
7/10/2026$415.00$26.603Call28492295
(+6)
56.67%
(+3.82%)
0.72824222
7/10/2026$417.50$7.004Put24714640199
(+119)
56.03%
(+3.79%)
-0.29586484
7/10/2026$417.50$24.742Call661 - 42
(+28)
56.03%
(+3.79%)
0.70595425
7/10/2026$420.00$7.722Put439182891139
(+597)
54.99%
(+4.50%)
-0.319995170
7/10/2026$420.00$22.949Call2954190
(+21)
55.44%
(+3.75%)
0.68232714
7/10/2026$422.50$8.494Put25713204394
(+348)
54.92%
(+3.73%)
-0.34472248
7/10/2026$425.00$9.358Put2707956900
(+521)
54.48%
(+3.72%)
-0.370978129
7/10/2026$425.00$19.563Call27814390
(+2)
54.48%
(+3.71%)
0.63097812
7/10/2026$427.50$10.306Put1102753785
(+70)
54.13%
(+3.75%)
-0.39820663
7/10/2026$427.50$18.035Call1410223
(+1)
54.13%
(+3.75%)
0.6043169
7/10/2026$430.00$11.366Put1,5918096272564
(+67)
53.27%
(+3.96%)
-0.426726353
7/10/2026$430.00$16.550Call1275938409
(+1)
53.86%
(+3.24%)
0.5760551
7/10/2026$432.50$12.484Put2717192179
(+86)
53.69%
(+4.69%)
-0.45485598
7/10/2026$432.50$15.204Call16210051105
(+55)
53.69%
(+3.91%)
0.54811149
7/10/2026$435.00$13.714Put456151257372
(+151)
53.60%
(+4.04%)
-0.483686169
7/10/2026$435.00$13.927Call1732772299
(-1)
53.60%
(+4.04%)
0.51950388
7/10/2026$437.50$15.035Put1827442164
(+11)
53.59%
(+4.20%)
-0.51248484
7/10/2026$437.50$12.742Call238287348
(+251)
53.59%
(+4.20%)
0.49092430
7/10/2026$440.00$16.462Put5511212321340
(+145)
53.64%
(+4.38%)
-0.54143160
7/10/2026$440.00$11.644Call2,1371,098144266
(+14)
53.48%
(+4.22%)
0.462614136
7/10/2026$442.50$17.935Put951718352
(+34)
53.74%
(+4.57%)
-0.56902830
7/10/2026$442.50$10.612Call1511043296
(+19)
54.46%
(+5.29%)
0.434369107
7/10/2026$445.00$19.504Put21472611176
(+46)
53.88%
(+4.77%)
-0.59637677
7/10/2026$445.00$9.692Call46710039308
(+17)
53.88%
(+4.77%)
0.407655100
7/10/2026$447.50$21.175Put5696758
(+54)
54.06%
(+5.23%)
-0.62329126
7/10/2026$447.50$8.830Call2834465149
(+91)
54.06%
(+4.98%)
0.38133360
7/10/2026$450.00$22.894Put1,0346711307697
(+5064)
51.61%
(+2.54%)
-0.648831133
7/10/2026$450.00$8.038Call2,5506173802591
(+613)
54.28%
(+5.21%)
0.355973329
7/10/2026$452.50$24.676Put702333163
(+33)
54.52%
(+5.46%)
-0.6733120
7/10/2026$452.50$7.314Call1063932225
(+152)
53.35%
(+4.28%)
0.33166360
7/10/2026$455.00$26.498Put893415269
(-2)
54.80%
(+5.72%)
-0.69622744
7/10/2026$455.00$6.652Call5,3952,3111,859678
(+465)
54.80%
(+5.72%)
0.308492290
7/10/2026$457.50$28.404Put175161793
(+12)
55.10%
(+6.01%)
-0.71836721
7/10/2026$457.50$6.049Call1,248781,07292
(+21)
55.10%
(+6.01%)
0.28652587
7/10/2026$460.00$30.363Put98166543
(+137)
55.43%
(+6.33%)
-0.73925940
7/10/2026$460.00$5.501Call1,2802573191459
(+259)
55.43%
(+6.33%)
0.265786257
7/10/2026$462.50$32.378Put245655
(+6)
55.79%
(+6.68%)
-0.75880915
7/10/2026$462.50$5.004Call909102144217
(+140)
55.79%
(+6.68%)
0.24630592
7/10/2026$465.00$34.437Put4631130
(+5)
56.18%
(+7.05%)
-0.77716613
7/10/2026$465.00$4.554Call588192310434
(+16)
56.18%
(+7.05%)
0.228085230
7/10/2026$467.50$36.539Put771 - 100
(+1)
56.60%
(+7.45%)
-0.7942752
7/10/2026$467.50$4.148Call7602421661049
(+886)
56.60%
(+7.45%)
0.211094153
7/10/2026$470.00$38.683Put5516 - 1313
(+20)
57.04%
(+7.88%)
-0.81006924
7/10/2026$470.00$3.776Call1,3994394222416
(+99)
57.05%
(+6.48%)
0.195059352
7/10/2026$472.50$40.863Put40 - - 50
(-5)
57.51%
(+8.33%)
-0.8247575
Two Legends Issue Rare Buy Alert on Elon Musk Supplier (Ad)

Jeff Brown and Marc Chaikin - the two investors who picked Nvidia before it climbed as much as 36,000% - are issuing a rare joint buy alert on a little-known Elon Musk supplier. They believe Elon Musk's latest AI breakthrough is about to collide with a market pattern that has a 100% track record - one that previously gave everyday investors a chance to turn $10,000 into $350,000 in roughly 12 months.tc pixel

See the details on this overlooked Elon Musk supplier right now
7/10/2026$472.50$3.452Call33013341262
(+5)
57.51%
(+8.33%)
0.18069773
7/10/2026$475.00$43.073Put11 - 77
(+4)
58.00%
(+8.81%)
-0.8383521
7/10/2026$475.00$3.149Call5532861591591
(+612)
58.00%
(+7.46%)
0.16697160
7/10/2026$477.50$45.349Put32 - 27
(+10)
58.51%
(+9.31%)
-0.8510032
7/10/2026$477.50$2.882Call5359488854
(+806)
58.51%
(+8.77%)
0.1545270
7/10/2026$480.00$47.582Put3315 - 135
(+5)
59.04%
(+9.81%)
-0.86225812
7/10/2026$480.00$2.640Call3,4246622,2955325
(+559)
59.04%
(+9.82%)
0.14306371
7/10/2026$482.50$2.423Call29216695670
(+14)
59.59%
(+10.34%)
0.13251669
7/10/2026$485.00$52.184Put11 - 77
(+8)
60.14%
(+10.87%)
-0.8825951
7/10/2026$485.00$2.226Call398165912267
(+379)
60.15%
(+10.11%)
0.122812131
7/10/2026$487.50$2.049Call94382178
(+10)
60.73%
(+11.41%)
0.11389120
7/10/2026$490.00$56.898Put2020 - 38
(-6)
61.31%
(+11.95%)
-0.8997322
7/10/2026$490.00$1.888Call21680491516
(-51)
61.31%
(+11.95%)
0.10569489
7/10/2026$492.50$1.744Call38914678
(+57)
61.89%
(+12.48%)
0.0982816
7/10/2026$495.00$61.598Put55 - 13
(+0)
62.49%
(+13.01%)
-0.9140721
7/10/2026$495.00$1.609Call245101123462
(+302)
62.50%
(+13.02%)
0.09121176
7/10/2026$497.50$63.985Put11 - 84
(+0)
63.09%
(+13.53%)
-0.9203831
7/10/2026$497.50$1.490Call44171267
(+32)
63.09%
(+13.53%)
0.08492226
7/10/2026$500.00$66.382Put261 - 15
(+0)
63.70%
(+14.04%)
-0.926192
7/10/2026$500.00$1.378Call5311952301082
(+174)
63.71%
(+14.06%)
0.078925180
7/10/2026$502.50$1.277Call169371091354
(+423)
64.31%
(+14.55%)
0.07349565
7/10/2026$505.00$1.185Call1173263182
(+12)
64.92%
(+15.03%)
0.06847847
7/10/2026$507.50$1.100Call5213745
(+21)
65.52%
(+15.49%)
0.0638414
7/10/2026$510.00$1.023Call2352569431
(+5)
66.12%
(+15.93%)
0.05955161
7/10/2026$512.50$0.951Call69214888
(+19)
66.72%
(+16.34%)
0.05558521
7/10/2026$515.00$0.886Call52820129
(+27)
67.32%
(+16.73%)
0.05191324
7/10/2026$517.50$0.825Call4035558
(+42)
67.91%
(+17.10%)
0.0485077
7/10/2026$520.00$0.769Call36681123580
(+173)
68.50%
(+17.42%)
0.04534567
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:TSM) was last updated on 7/4/2026 by MarketBeat.com Staff.
From Our Partners