Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $391.71 as of 11/5/2026 7:58:32 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 44.65 | 49.00 | 46.83 | % | 0.14 | 0 | 0 | 0.46 | 0.81 | 0.00 | -0.18 | 11/5/2026 9:59:13 AM EST | |||
| 330.00 | 41.10 | 45.25 | 43.18 | 40.13 | % | 0.13 | 1 | 0 | 0.46 | 0.78 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 335.00 | 37.55 | 41.20 | 39.38 | % | 0.12 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.20 | 11/5/2026 9:59:13 AM EST | |||
| 340.00 | 34.10 | 37.70 | 35.90 | 37.00 | % | 0.11 | 1 | 0 | 0.45 | 0.73 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 345.00 | 30.80 | 34.80 | 32.80 | % | 0.10 | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.22 | 11/5/2026 9:59:13 AM EST | |||
| 350.00 | 27.65 | 31.55 | 29.60 | % | 0.08 | 0 | 0 | 0.44 | 0.66 | 0.01 | -0.22 | 11/5/2026 9:59:13 AM EST | |||
| 355.00 | 24.55 | 28.65 | 26.60 | % | 0.07 | 0 | 0 | 0.44 | 0.63 | 0.01 | -0.23 | 11/5/2026 9:59:13 AM EST | |||
| 360.00 | 23.50 | 25.90 | 24.70 | 23.05 | % | 0.07 | 2 | 0 | 0.44 | 0.59 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 365.00 | 19.15 | 23.20 | 21.18 | 24.81 | % | 0.06 | 1 | 0 | 0.43 | 0.56 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 370.00 | 16.75 | 20.85 | 18.80 | 20.00 | % | 0.05 | 31 | 0 | 0.43 | 0.52 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 375.00 | 14.55 | 18.85 | 16.70 | % | 0.04 | 0 | 0 | 0.43 | 0.49 | 0.01 | -0.24 | 11/5/2026 9:59:13 AM EST | |||
| 380.00 | 12.55 | 15.90 | 14.23 | 14.75 | % | 0.04 | 4 | 0 | 0.42 | 0.45 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 385.00 | 10.70 | 14.30 | 12.50 | 16.25 | % | 0.03 | 4 | 0 | 0.42 | 0.42 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 390.00 | 9.05 | 12.40 | 10.73 | 16.01 | % | 0.03 | 1 | 0 | 0.42 | 0.38 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 395.00 | 7.50 | 10.90 | 9.20 | % | 0.02 | 0 | 0 | 0.42 | 0.35 | 0.01 | -0.22 | 11/5/2026 9:59:13 AM EST | |||
| 400.00 | 7.50 | 9.55 | 8.53 | 7.35 | % | 0.02 | 83 | 0 | 0.41 | 0.32 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 405.00 | 5.00 | 8.45 | 6.73 | 9.40 | % | 0.02 | 2 | 0 | 0.42 | 0.28 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 410.00 | 3.95 | 7.55 | 5.75 | 7.60 | % | 0.01 | 1 | 0 | 0.41 | 0.26 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 415.00 | 3.05 | 6.85 | 4.95 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.01 | -0.18 | 11/5/2026 9:59:13 AM EST | |||
| 420.00 | 2.47 | 6.00 | 4.24 | 4.53 | % | 0.01 | 3 | 0 | 0.41 | 0.20 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 425.00 | 2.00 | 5.40 | 3.70 | 4.55 | % | 0.01 | 16 | 0 | 0.40 | 0.18 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 430.00 | 1.25 | 4.90 | 3.08 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.00 | -0.15 | 11/5/2026 9:59:13 AM EST | |||
| 435.00 | 0.85 | 4.55 | 2.70 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.13 | 11/5/2026 9:59:13 AM EST | |||
| 440.00 | 0.64 | 3.90 | 2.27 | 3.90 | % | 0.01 | 8 | 0 | 0.39 | 0.12 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 445.00 | 0.42 | 3.85 | 2.14 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.11 | 11/5/2026 9:59:13 AM EST | |||
| 450.00 | 0.45 | 3.60 | 2.03 | 1.65 | % | 0.00 | 2 | 0 | 0.41 | 0.10 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 455.00 | 0.16 | 3.40 | 1.78 | 2.32 | % | 0.00 | 1 | 0 | 0.42 | 0.08 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 460.00 | 0.10 | 3.25 | 1.68 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.09 | 11/5/2026 9:59:13 AM EST | |||
| 465.00 | 0.06 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.08 | 11/5/2026 9:59:13 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 8.70 | 12.15 | 10.43 | 10.00 | % | 0.03 | 10 | 0 | 0.45 | -0.19 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 330.00 | 9.70 | 13.45 | 11.58 | 14.50 | % | 0.04 | 6 | 0 | 0.45 | -0.22 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 335.00 | 11.85 | 13.00 | 12.43 | 12.90 | % | 0.04 | 356 | 0 | 0.44 | -0.25 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 340.00 | 12.70 | 16.45 | 14.58 | 16.39 | % | 0.04 | 27 | 0 | 0.44 | -0.27 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 345.00 | 14.20 | 18.00 | 16.10 | 11.02 | % | 0.05 | 2 | 0 | 0.44 | -0.31 | 0.01 | -0.22 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 350.00 | 15.85 | 20.00 | 17.93 | 19.70 | % | 0.05 | 8 | 0 | 0.43 | -0.34 | 0.01 | -0.22 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 355.00 | 18.15 | 22.00 | 20.08 | 25.00 | % | 0.06 | 7 | 0 | 0.43 | -0.37 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 360.00 | 20.55 | 24.20 | 22.38 | 20.97 | % | 0.06 | 11 | 0 | 0.42 | -0.41 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 365.00 | 22.95 | 26.60 | 24.78 | 22.11 | % | 0.07 | 5 | 0 | 0.42 | -0.44 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 370.00 | 25.35 | 29.20 | 27.28 | 28.23 | % | 0.07 | 13 | 0 | 0.42 | -0.48 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 375.00 | 28.20 | 31.95 | 30.08 | 35.28 | % | 0.08 | 18 | 0 | 0.41 | -0.51 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 380.00 | 31.25 | 34.90 | 33.08 | 36.70 | % | 0.09 | 4 | 0 | 0.41 | -0.55 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 385.00 | 34.40 | 38.10 | 36.25 | 41.65 | % | 0.09 | 6 | 0 | 0.41 | -0.58 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 390.00 | 37.85 | 41.45 | 39.65 | 44.82 | % | 0.10 | 4 | 0 | 0.40 | -0.62 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 395.00 | 41.40 | 44.95 | 43.18 | 43.00 | % | 0.11 | 9 | 0 | 0.40 | -0.65 | 0.01 | -0.22 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 400.00 | 45.15 | 48.65 | 46.90 | 50.29 | % | 0.12 | 3 | 0 | 0.40 | -0.68 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 405.00 | 48.25 | 52.50 | 50.38 | 56.65 | % | 0.12 | 2 | 0 | 0.40 | -0.72 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 410.00 | 53.05 | 56.45 | 54.75 | 54.89 | % | 0.13 | 6 | 0 | 0.39 | -0.74 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 415.00 | 56.35 | 60.65 | 58.50 | % | 0.14 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.18 | 11/5/2026 9:59:13 AM EST | |||
| 420.00 | 61.40 | 64.90 | 63.15 | % | 0.15 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.17 | 11/5/2026 9:59:13 AM EST | |||
| 425.00 | 65.85 | 69.25 | 67.55 | 73.24 | % | 0.16 | 11 | 0 | 0.39 | -0.82 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 430.00 | 70.35 | 73.75 | 72.05 | 77.41 | % | 0.17 | 13 | 0 | 0.37 | -0.84 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 435.00 | 74.00 | 78.30 | 76.15 | % | 0.18 | 0 | 0 | 0.37 | -0.86 | 0.00 | -0.13 | 11/5/2026 9:59:13 AM EST | |||
| 440.00 | 79.55 | 82.95 | 81.25 | % | 0.18 | 0 | 0 | 0.37 | -0.88 | 0.00 | -0.12 | 11/5/2026 9:59:13 AM EST | |||
| 445.00 | 83.35 | 87.65 | 85.50 | % | 0.19 | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.11 | 11/5/2026 9:59:13 AM EST | |||
| 450.00 | 89.00 | 92.40 | 90.70 | 96.11 | % | 0.20 | 1 | 0 | 0.46 | -0.90 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 455.00 | 93.80 | 97.20 | 95.50 | 77.00 | % | 0.21 | 1 | 0 | 0.46 | -0.92 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 9:59:13 AM EST | |
| 460.00 | 98.65 | 102.10 | 100.38 | % | 0.22 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.09 | 11/5/2026 9:59:13 AM EST | |||
| 465.00 | 103.55 | 106.95 | 105.25 | % | 0.23 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.08 | 11/5/2026 9:59:13 AM EST |