ZARR — TSM

2026-09-25 (8d)
Strike	Call	Put	IV
417.50	15.40	15.88	16.35	2.52	2.67	2.81	32.4%
420.00	13.55	14.00	14.45	3.10	3.27	3.45	31.8%
422.50	13.85	14.43	15.00	1.98	2.21	2.44	29.4%
425.00	11.25	12.28	13.30	2.61	2.85	3.10	27.7%
427.50	10.35	10.78	11.20	3.10	3.48	3.85	28.6%
430.00	7.20	8.30	9.40	4.05	4.42	4.80	24.6%
432.50	14.10	14.57	15.05	1.64	1.73	1.81	37.0%
435.00	12.25	12.53	12.80	2.17	2.25	2.32	35.6%
437.50	10.45	10.70	10.95	2.76	2.83	2.91	35.0%
440.00	8.80	9.03	9.25	3.55	3.70	3.85	34.6%
442.50	7.30	7.50	7.70	4.50	4.67	4.85	34.1%
445.00	6.10	6.20	6.30	5.65	5.83	6.00	34.1%
447.50	4.80	4.97	5.15	6.90	7.13	7.35	33.6%
450.00	3.80	3.95	4.10	8.40	8.65	8.90	33.4%
452.50	2.98	3.12	3.25	10.05	10.32	10.60	33.4%
455.00	2.36	2.42	2.48	11.75	12.07	12.40	33.3%
457.50	1.80	1.85	1.91	13.60	13.97	14.35	33.3%

2026-10-02 (9d)
Strike	Call	Put	IV
435.00	15.60	16.02	16.45	2.93	3.42	3.90	30.5%
437.50	13.80	14.35	14.90	4.20	4.42	4.65	30.7%
440.00	12.30	12.60	12.90	5.00	5.25	5.50	30.2%
442.50	10.80	11.18	11.55	5.80	6.13	6.45	30.5%
445.00	9.40	9.72	10.05	7.00	7.30	7.60	30.3%
447.50	8.10	8.43	8.75	8.05	8.40	8.75	30.3%
450.00	6.95	7.20	7.45	9.55	9.85	10.15	30.0%
452.50	5.90	6.20	6.50	10.00	10.82	11.65	30.2%
455.00	5.00	5.20	5.40	12.50	12.90	13.30	30.0%
457.50	4.20	4.72	5.25	14.15	14.60	15.05	31.3%
460.00	3.25	3.52	3.80	15.90	16.45	17.00	29.4%
462.50	4.90	5.10	5.30	14.35	15.38	16.40	30.3%
465.00	4.15	4.38	4.60	16.05	17.13	18.20	30.5%

2026-10-16 (28d)
Strike	Call	Put	IV
380.00	56.30	57.27	58.25	1.40	1.51	1.62	39.5%
390.00	47.15	48.02	48.90	2.22	2.38	2.55	36.8%
400.00	38.55	39.27	40.00	3.60	3.75	3.90	34.8%
410.00	30.75	31.50	32.25	5.30	5.83	6.35	34.2%
420.00	23.85	24.57	25.30	8.50	8.93	9.35	33.8%
430.00	18.20	18.55	18.90	12.35	12.88	13.40	33.3%
440.00	12.20	13.10	14.00	16.85	17.68	18.50	31.9%
450.00	9.45	9.70	9.95	23.25	24.00	24.75	32.9%
460.00	6.50	6.75	7.00	30.05	31.00	31.95	32.9%
470.00	4.15	4.55	4.95	37.60	38.77	39.95	32.9%
480.00	2.83	3.12	3.40	45.95	47.27	48.60	33.4%

2026-10-23 (30d)
Strike	Call	Put	IV
420.00	33.80	34.73	35.65	5.75	6.22	6.70	34.6%
425.00	30.20	30.90	31.60	7.05	7.55	8.05	33.9%
430.00	26.80	27.45	28.10	8.55	9.10	9.65	33.7%
435.00	23.70	24.27	24.85	10.40	10.93	11.45	33.5%
440.00	20.80	21.32	21.85	12.30	12.90	13.50	33.4%
445.00	18.10	18.63	19.15	13.80	14.82	15.85	33.4%
450.00	15.60	16.13	16.65	17.10	18.23	19.35	33.2%
455.00	12.45	13.43	14.40	19.95	20.57	21.20	32.2%
460.00	11.40	11.90	12.40	22.20	23.75	25.30	33.1%
465.00	9.70	10.07	10.45	26.05	26.82	27.60	33.0%
470.00	8.15	8.63	9.10	29.45	30.32	31.20	33.2%
475.00	9.15	9.47	9.80	29.60	30.48	31.35	33.8%

FRI 25 SEPT
01:01 [DATA] GuruFocus Chinese Stocks Decline: Key Movements in TSMC (TSM) and Others
THU 24 SEPT
20:18 [DATA] GuruFocus ASML Drops 1.8% as $400 Million High-NA Tools Reach More Fabs
18:33 [DATA] GuruFocus TSMC Slips 1% as Packaging Moves Toward Supplier Validation
11:19 [COMMENT] TradingView TSM: news flow leaning bullish · No. 299 9 items · also TradingView
07:02 [FILING] 6-K sec.gov
WED 23 SEPT
23:31 [DATA] GuruFocus Chinese Stocks Decline: Key Movers on September 24
04:49 [COMMENT] TradingView TSM: Strong Uptrend Supported by Robust Fundamentals
TUE 22 SEPT
19:50 [DATA] GuruFocus TSMC Gains as Packaging Moves Closer to Its Suppliers
06:33 [DATA] GuruFocus Lagoda Investment Management, L.P. Trims VolitionRX Ltd (VNRX) Stake -- Shares Look 99% ...
06:32 [DATA] GuruFocus Phoenix Financial Ltd. Adds 2.7 Million Ormat Technologies Inc (ORA) Shares -- Stock Looks 5% ...
04:35 [DATA] GuruFocus Phoenix Financial Ltd. Adds 2.13 Million Nova Ltd (NVMI) Shares -- Stock Trades 8% Above GF Value
MON 21 SEPT
16:43 [DATA] GuruFocus TSMC Gains as 88.7 Hectares Target Packaging Friction 2 items
13:02 [DATA] GuruFocus Is TSM Overvalued? DCF Says Worth $395 10 items
SAT 19 SEPT
18:00 [DATA] GuruFocus Taiwan Semiconductor Manufacturing (NYSE:TSM) -- Leading the Chip Revolution | BNY Mellon ...
FRI 18 SEPT CLOSE 434.67 +1.0% VOL 1.3×
THU 17 SEPT CLOSE 430.26 +3.0% VOL 1.3×
WED 16 SEPT CLOSE 417.72 +1.0% VOL 1.1×
TUE 15 SEPT CLOSE 413.75 -1.0% VOL 1.0×
MON 14 SEPT CLOSE 418.01 -3.5% VOL 1.5×
FRI 11 SEPT CLOSE 433.24 +1.2% VOL 1.2×
THU 10 SEPT CLOSE 428.03 -1.7% VOL 0.9×
11:15 [FILING] 6-K sec.gov
WED 09 SEPT CLOSE 435.36 -0.8% VOL 0.8×
11:09 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:07 [FILING] 4 — FORM 4 sec.gov
11:07 [FILING] 4 — FORM 4 sec.gov
11:07 [FILING] 4 — FORM 4 sec.gov
11:07 [FILING] 4 — FORM 4 sec.gov
11:06 [FILING] 4 — FORM 4 sec.gov
11:06 [FILING] 4 — FORM 4 sec.gov
11:06 [FILING] 4 — FORM 4 sec.gov
11:06 [FILING] 4 — FORM 4 sec.gov
11:05 [FILING] 4 — FORM 4 sec.gov
11:05 [FILING] 4 — FORM 4 sec.gov
11:05 [FILING] 4 — FORM 4 sec.gov
11:05 [FILING] 4 — FORM 4 sec.gov
11:05 [FILING] 4 — FORM 4 sec.gov
11:04 [FILING] 4 — FORM 4 sec.gov
11:04 [FILING] 4 — FORM 4 sec.gov
11:04 [FILING] 4 — FORM 4 sec.gov
11:04 [FILING] 4 — FORM 4 sec.gov
11:04 [FILING] 4 — FORM 4 sec.gov
11:03 [FILING] 4 — FORM 4 sec.gov
11:03 [FILING] 4 — FORM 4 sec.gov
11:03 [FILING] 4 — FORM 4 sec.gov
11:02 [FILING] 4 — FORM 4 sec.gov
11:02 [FILING] 4 — FORM 4 sec.gov
TUE 08 SEPT CLOSE 439.00 +2.4% VOL 1.4×
FRI 04 SEPT CLOSE 428.91 +2.9% VOL 1.4×
11:30 [FILING] 4 — FORM 4 sec.gov
THU 03 SEPT CLOSE 417.01 +0.4% VOL 0.8×
WED 02 SEPT CLOSE 415.50 +0.4% VOL 0.7×
11:24 [FILING] 4 — FORM 4 sec.gov
11:24 [FILING] 4 — FORM 4 sec.gov
11:24 [FILING] 4 — FORM 4 sec.gov
11:24 [FILING] 4 — FORM 4 sec.gov
11:21 [FILING] 4 — FORM 4 sec.gov
11:21 [FILING] 4 — FORM 4 sec.gov
11:21 [FILING] 4 — FORM 4 sec.gov
11:21 [FILING] 4 — FORM 4 sec.gov
11:21 [FILING] 4 — FORM 4 sec.gov
11:21 [FILING] 4 — FORM 4 sec.gov
11:15 [FILING] 4 — FORM 4 sec.gov
11:15 [FILING] 4 — FORM 4 sec.gov
11:15 [FILING] 4 — FORM 4 sec.gov
11:15 [FILING] 4 — FORM 4 sec.gov
11:15 [FILING] 4 — FORM 4 sec.gov
11:09 [FILING] 4 — FORM 4 sec.gov
11:09 [FILING] 4 — FORM 4 sec.gov
11:09 [FILING] 4 — FORM 4 sec.gov
11:09 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
11:08 [FILING] 4 — FORM 4 sec.gov
TUE 01 SEPT CLOSE 414.00 -0.3% VOL 0.8×
11:07 [FILING] 6-K sec.gov
MON 31 AUG CLOSE 415.32 -0.5% VOL 0.7×
FRI 28 AUG CLOSE 417.52 -2.3% VOL 0.9×
THU 27 AUG CLOSE 427.30 +2.3% VOL 1.2×
WED 26 AUG CLOSE 417.69 +0.1% VOL 0.7×
TUE 25 AUG CLOSE 417.41 +1.8% VOL 0.6×
11:17 [FILING] 6-K sec.gov
MON 24 AUG CLOSE 410.12 -2.1% VOL 0.9×
FRI 21 AUG CLOSE 418.95 +0.7% VOL 0.7×
THU 20 AUG CLOSE 416.00 +0.9% VOL 0.8×
12:41 [FILING] 4 — FORM 4 sec.gov
WED 19 AUG CLOSE 412.09 -0.3% VOL 0.7×
TUE 18 AUG CLOSE 413.41 -4.1% VOL 1.1×
MON 17 AUG CLOSE 430.97 +1.1% VOL 0.7×

OPTIONS