Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $357.44 as of 3/5/2026 10:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 68.15 | 71.30 | 69.73 | % | 0.24 | 0 | 0 | 0.56 | 0.86 | 0.00 | -0.16 | 3/5/2026 4:00:01 PM EST | |||
| 295.00 | 63.90 | 67.05 | 65.48 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.17 | 3/5/2026 4:00:01 PM EST | |||
| 300.00 | 59.70 | 62.85 | 61.28 | 63.07 | % | 0.20 | 1 | 0 | 0.54 | 0.82 | 0.00 | -0.18 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 305.00 | 55.55 | 58.70 | 57.13 | % | 0.19 | 0 | 0 | 0.53 | 0.81 | 0.00 | -0.19 | 3/5/2026 4:00:01 PM EST | |||
| 310.00 | 51.55 | 55.25 | 53.40 | % | 0.17 | 0 | 0 | 0.52 | 0.79 | 0.00 | -0.20 | 3/5/2026 4:00:01 PM EST | |||
| 315.00 | 47.60 | 51.30 | 49.45 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.20 | 3/5/2026 4:00:01 PM EST | |||
| 320.00 | 43.80 | 46.60 | 45.20 | % | 0.14 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.21 | 3/5/2026 4:00:01 PM EST | |||
| 325.00 | 40.10 | 43.25 | 41.68 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.22 | 3/5/2026 4:00:01 PM EST | |||
| 330.00 | 36.55 | 39.65 | 38.10 | 40.20 | % | 0.12 | 2 | 0 | 0.48 | 0.69 | 0.01 | -0.22 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 335.00 | 33.15 | 36.50 | 34.83 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.23 | 3/5/2026 4:00:01 PM EST | |||
| 340.00 | 29.80 | 33.25 | 31.53 | 27.00 | % | 0.09 | 2 | 0 | 0.47 | 0.63 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 345.00 | 26.85 | 30.25 | 28.55 | 26.45 | % | 0.08 | 15 | 0 | 0.46 | 0.59 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 350.00 | 23.95 | 27.35 | 25.65 | 24.55 | % | 0.07 | 27 | 0 | 0.45 | 0.56 | 0.01 | -0.24 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 355.00 | 21.30 | 24.95 | 23.13 | 23.03 | % | 0.07 | 9 | 0 | 0.45 | 0.53 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 360.00 | 18.75 | 22.10 | 20.43 | 18.55 | % | 0.06 | 16 | 0 | 0.44 | 0.49 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 365.00 | 16.45 | 20.30 | 18.38 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.01 | -0.23 | 3/5/2026 4:00:01 PM EST | |||
| 370.00 | 14.35 | 17.90 | 16.13 | 14.57 | % | 0.04 | 2 | 0 | 0.43 | 0.42 | 0.01 | -0.22 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 375.00 | 12.40 | 16.50 | 14.45 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.01 | -0.22 | 3/5/2026 4:00:01 PM EST | |||
| 380.00 | 11.00 | 14.20 | 12.60 | 11.90 | % | 0.03 | 4 | 0 | 0.43 | 0.35 | 0.01 | -0.21 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 385.00 | 9.10 | 12.80 | 10.95 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.01 | -0.20 | 3/5/2026 4:00:01 PM EST | |||
| 390.00 | 7.65 | 11.30 | 9.48 | % | 0.02 | 0 | 0 | 0.42 | 0.29 | 0.01 | -0.19 | 3/5/2026 4:00:01 PM EST | |||
| 395.00 | 6.45 | 9.90 | 8.18 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.01 | -0.18 | 3/5/2026 4:00:01 PM EST | |||
| 400.00 | 5.35 | 9.10 | 7.23 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.01 | -0.17 | 3/5/2026 4:00:01 PM EST | |||
| 405.00 | 4.50 | 8.05 | 6.28 | % | 0.02 | 0 | 0 | 0.42 | 0.21 | 0.01 | -0.16 | 3/5/2026 4:00:01 PM EST | |||
| 410.00 | 3.60 | 6.70 | 5.15 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.01 | -0.15 | 3/5/2026 4:00:01 PM EST | |||
| 415.00 | 2.99 | 6.60 | 4.80 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.00 | -0.13 | 3/5/2026 4:00:01 PM EST | |||
| 420.00 | 2.13 | 5.90 | 4.02 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.12 | 3/5/2026 4:00:01 PM EST | |||
| 425.00 | 2.11 | 5.00 | 3.56 | 3.50 | % | 0.01 | 4 | 0 | 0.42 | 0.13 | 0.00 | -0.11 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 430.00 | 1.12 | 4.95 | 3.04 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.10 | 3/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 4.40 | 6.40 | 5.40 | 5.50 | % | 0.02 | 36 | 0 | 0.54 | -0.14 | 0.00 | -0.16 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 295.00 | 4.85 | 7.70 | 6.28 | 7.18 | % | 0.02 | 3 | 0 | 0.54 | -0.16 | 0.00 | -0.17 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 300.00 | 5.60 | 8.35 | 6.98 | 7.98 | % | 0.02 | 8 | 0 | 0.53 | -0.18 | 0.00 | -0.18 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 305.00 | 6.75 | 9.30 | 8.03 | 6.45 | % | 0.03 | 6 | 0 | 0.52 | -0.19 | 0.00 | -0.19 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 310.00 | 7.75 | 10.25 | 9.00 | 7.30 | % | 0.03 | 1 | 0 | 0.51 | -0.21 | 0.00 | -0.20 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 315.00 | 8.75 | 11.25 | 10.00 | 8.67 | % | 0.03 | 5 | 0 | 0.50 | -0.24 | 0.00 | -0.20 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 320.00 | 9.15 | 12.35 | 10.75 | 10.61 | % | 0.03 | 31 | 0 | 0.49 | -0.26 | 0.01 | -0.21 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 325.00 | 11.20 | 13.65 | 12.43 | 13.89 | % | 0.04 | 1 | 0 | 0.49 | -0.29 | 0.01 | -0.22 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 330.00 | 12.55 | 15.10 | 13.83 | 13.47 | % | 0.04 | 4 | 0 | 0.48 | -0.31 | 0.01 | -0.22 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 335.00 | 13.65 | 16.70 | 15.18 | % | 0.05 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.23 | 3/5/2026 4:00:01 PM EST | |||
| 340.00 | 15.95 | 18.45 | 17.20 | 20.50 | % | 0.05 | 6 | 0 | 0.46 | -0.37 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 345.00 | 17.90 | 20.45 | 19.18 | 21.90 | % | 0.06 | 7 | 0 | 0.46 | -0.41 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 350.00 | 20.05 | 22.60 | 21.33 | 21.71 | % | 0.06 | 13 | 0 | 0.45 | -0.44 | 0.01 | -0.24 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 355.00 | 22.10 | 25.00 | 23.55 | 27.05 | % | 0.07 | 4 | 0 | 0.44 | -0.47 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 360.00 | 24.70 | 27.55 | 26.13 | 29.75 | % | 0.07 | 7 | 0 | 0.44 | -0.51 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 365.00 | 27.05 | 30.30 | 28.68 | % | 0.08 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.23 | 3/5/2026 4:00:01 PM EST | |||
| 370.00 | 29.75 | 33.20 | 31.48 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.22 | 3/5/2026 4:00:01 PM EST | |||
| 375.00 | 33.30 | 36.35 | 34.83 | 32.42 | % | 0.09 | 4 | 0 | 0.43 | -0.61 | 0.01 | -0.22 | 3/5/2026 | 3/5/2026 4:00:01 PM EST | |
| 380.00 | 36.20 | 39.55 | 37.88 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.21 | 3/5/2026 4:00:01 PM EST | |||
| 385.00 | 39.45 | 43.05 | 41.25 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.20 | 3/5/2026 4:00:01 PM EST | |||
| 390.00 | 43.30 | 46.55 | 44.93 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.19 | 3/5/2026 4:00:01 PM EST | |||
| 395.00 | 47.05 | 50.30 | 48.68 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.18 | 3/5/2026 4:00:01 PM EST | |||
| 400.00 | 51.05 | 54.25 | 52.65 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.17 | 3/5/2026 4:00:01 PM EST | |||
| 405.00 | 55.15 | 58.30 | 56.73 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.16 | 3/5/2026 4:00:01 PM EST | |||
| 410.00 | 59.35 | 62.50 | 60.93 | % | 0.15 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.15 | 3/5/2026 4:00:01 PM EST | |||
| 415.00 | 63.50 | 66.75 | 65.13 | % | 0.16 | 0 | 0 | 0.41 | -0.84 | 0.00 | -0.13 | 3/5/2026 4:00:01 PM EST | |||
| 420.00 | 67.75 | 71.15 | 69.45 | % | 0.17 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.12 | 3/5/2026 4:00:01 PM EST | |||
| 425.00 | 72.25 | 75.70 | 73.98 | % | 0.17 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.11 | 3/5/2026 4:00:01 PM EST | |||
| 430.00 | 76.80 | 80.05 | 78.43 | % | 0.18 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.10 | 3/5/2026 4:00:01 PM EST |