Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $396.48 as of 11/11/2026 2:50:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 65.50 | 68.45 | 66.98 | % | 0.19 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.16 | 11/12/2026 2:59:03 PM EST | |||
| 350.00 | 61.10 | 64.25 | 62.68 | % | 0.18 | 0 | 0 | 0.42 | 0.86 | 0.00 | -0.17 | 11/12/2026 2:59:03 PM EST | |||
| 355.00 | 56.75 | 60.00 | 58.38 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.18 | 11/12/2026 2:59:03 PM EST | |||
| 360.00 | 52.70 | 55.95 | 54.33 | 56.73 | % | 0.15 | 1 | 0 | 0.41 | 0.82 | 0.00 | -0.19 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 365.00 | 48.95 | 51.95 | 50.45 | % | 0.14 | 0 | 0 | 0.40 | 0.79 | 0.00 | -0.20 | 11/12/2026 2:59:03 PM EST | |||
| 370.00 | 45.25 | 48.10 | 46.68 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.00 | -0.21 | 11/12/2026 2:59:03 PM EST | |||
| 375.00 | 41.80 | 44.40 | 43.10 | 44.59 | % | 0.11 | 1 | 0 | 0.41 | 0.74 | 0.01 | -0.22 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 380.00 | 38.05 | 40.95 | 39.50 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.23 | 11/12/2026 2:59:03 PM EST | |||
| 385.00 | 34.85 | 37.10 | 35.98 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.24 | 11/12/2026 2:59:03 PM EST | |||
| 390.00 | 31.85 | 33.45 | 32.65 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.24 | 11/12/2026 2:59:03 PM EST | |||
| 395.00 | 27.75 | 30.50 | 29.13 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.01 | -0.24 | 11/12/2026 2:59:03 PM EST | |||
| 400.00 | 25.55 | 27.35 | 26.45 | % | 0.07 | 0 | 0 | 0.39 | 0.59 | 0.01 | -0.25 | 11/12/2026 2:59:03 PM EST | |||
| 405.00 | 23.10 | 25.00 | 24.05 | 24.00 | % | 0.06 | 33 | 0 | 0.39 | 0.55 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 410.00 | 20.55 | 21.95 | 21.25 | 21.47 | % | 0.05 | 2 | 0 | 0.38 | 0.52 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 415.00 | 18.20 | 19.65 | 18.93 | 20.40 | % | 0.05 | 2 | 0 | 0.38 | 0.48 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 420.00 | 15.85 | 17.55 | 16.70 | 15.79 | % | 0.04 | 3 | 0 | 0.38 | 0.45 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 425.00 | 14.05 | 15.50 | 14.78 | 16.77 | % | 0.03 | 24 | 0 | 0.37 | 0.41 | 0.01 | -0.23 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 430.00 | 12.50 | 13.85 | 13.18 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.01 | -0.22 | 11/12/2026 2:59:03 PM EST | |||
| 435.00 | 10.90 | 12.20 | 11.55 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.01 | -0.22 | 11/12/2026 2:59:03 PM EST | |||
| 440.00 | 9.35 | 10.60 | 9.98 | 9.30 | % | 0.02 | 2 | 0 | 0.37 | 0.31 | 0.01 | -0.21 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 445.00 | 8.35 | 9.20 | 8.78 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.01 | -0.20 | 11/12/2026 2:59:03 PM EST | |||
| 450.00 | 7.35 | 8.25 | 7.80 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.01 | -0.18 | 11/12/2026 2:59:03 PM EST | |||
| 455.00 | 5.95 | 7.00 | 6.48 | % | 0.01 | 0 | 0 | 0.37 | 0.23 | 0.01 | -0.17 | 11/12/2026 2:59:03 PM EST | |||
| 460.00 | 5.30 | 6.00 | 5.65 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.16 | 11/12/2026 2:59:03 PM EST | |||
| 465.00 | 4.60 | 5.30 | 4.95 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.00 | -0.15 | 11/12/2026 2:59:03 PM EST | |||
| 470.00 | 3.95 | 4.50 | 4.23 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.00 | -0.14 | 11/12/2026 2:59:03 PM EST | |||
| 475.00 | 3.55 | 3.85 | 3.70 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.00 | -0.13 | 11/12/2026 2:59:03 PM EST | |||
| 480.00 | 3.05 | 3.30 | 3.18 | 3.20 | % | 0.01 | 6 | 0 | 0.37 | 0.13 | 0.00 | -0.12 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 485.00 | 2.53 | 3.05 | 2.79 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.00 | -0.11 | 11/12/2026 2:59:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 4.15 | 4.50 | 4.33 | 4.12 | % | 0.01 | 8 | 0 | 0.43 | -0.13 | 0.00 | -0.16 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 350.00 | 4.85 | 5.25 | 5.05 | 5.15 | % | 0.01 | 9 | 0 | 0.42 | -0.14 | 0.00 | -0.17 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 355.00 | 5.45 | 6.00 | 5.73 | 5.36 | % | 0.02 | 6 | 0 | 0.42 | -0.16 | 0.00 | -0.18 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 360.00 | 6.45 | 6.90 | 6.68 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.00 | -0.19 | 11/12/2026 2:59:03 PM EST | |||
| 365.00 | 7.30 | 8.05 | 7.68 | 7.16 | % | 0.02 | 4 | 0 | 0.41 | -0.21 | 0.00 | -0.20 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 370.00 | 8.40 | 9.10 | 8.75 | 8.30 | % | 0.02 | 5 | 0 | 0.41 | -0.23 | 0.00 | -0.21 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 375.00 | 9.60 | 10.40 | 10.00 | 9.85 | % | 0.03 | 4 | 0 | 0.40 | -0.26 | 0.01 | -0.22 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 380.00 | 11.25 | 11.80 | 11.53 | 11.14 | % | 0.03 | 2 | 0 | 0.40 | -0.28 | 0.01 | -0.23 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 385.00 | 12.85 | 13.50 | 13.18 | 12.78 | % | 0.03 | 1 | 0 | 0.40 | -0.31 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 390.00 | 14.55 | 15.30 | 14.93 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.01 | -0.24 | 11/12/2026 2:59:03 PM EST | |||
| 395.00 | 16.40 | 17.25 | 16.83 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.01 | -0.24 | 11/12/2026 2:59:03 PM EST | |||
| 400.00 | 18.45 | 19.35 | 18.90 | 18.56 | % | 0.05 | 6 | 0 | 0.39 | -0.41 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 405.00 | 20.60 | 21.60 | 21.10 | 20.60 | % | 0.05 | 1 | 0 | 0.38 | -0.45 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 410.00 | 23.00 | 24.40 | 23.70 | % | 0.06 | 0 | 0 | 0.38 | -0.48 | 0.01 | -0.24 | 11/12/2026 2:59:03 PM EST | |||
| 415.00 | 25.55 | 27.10 | 26.33 | 24.94 | % | 0.06 | 2 | 0 | 0.38 | -0.52 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 420.00 | 28.85 | 30.40 | 29.63 | 27.94 | % | 0.07 | 2 | 0 | 0.38 | -0.55 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 425.00 | 31.70 | 33.45 | 32.58 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.23 | 11/12/2026 2:59:03 PM EST | |||
| 430.00 | 34.90 | 36.75 | 35.83 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.01 | -0.22 | 11/12/2026 2:59:03 PM EST | |||
| 435.00 | 38.20 | 39.95 | 39.08 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.22 | 11/12/2026 2:59:03 PM EST | |||
| 440.00 | 41.45 | 43.85 | 42.65 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.21 | 11/12/2026 2:59:03 PM EST | |||
| 445.00 | 44.75 | 48.05 | 46.40 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.20 | 11/12/2026 2:59:03 PM EST | |||
| 450.00 | 48.65 | 51.85 | 50.25 | 50.00 | % | 0.11 | 2 | 0 | 0.37 | -0.75 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 2:59:03 PM EST | |
| 455.00 | 52.60 | 55.90 | 54.25 | % | 0.12 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.17 | 11/12/2026 2:59:03 PM EST | |||
| 460.00 | 56.85 | 59.75 | 58.30 | % | 0.13 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.16 | 11/12/2026 2:59:03 PM EST | |||
| 465.00 | 61.00 | 64.60 | 62.80 | % | 0.14 | 0 | 0 | 0.37 | -0.82 | 0.00 | -0.15 | 11/12/2026 2:59:03 PM EST | |||
| 470.00 | 65.45 | 68.50 | 66.98 | % | 0.14 | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.14 | 11/12/2026 2:59:03 PM EST | |||
| 475.00 | 69.65 | 72.80 | 71.23 | % | 0.15 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.13 | 11/12/2026 2:59:03 PM EST | |||
| 480.00 | 74.20 | 77.75 | 75.98 | % | 0.16 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.12 | 11/12/2026 2:59:03 PM EST | |||
| 485.00 | 78.85 | 82.35 | 80.60 | % | 0.17 | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.11 | 11/12/2026 2:59:03 PM EST |