Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $350.32 as of 3/12/2026 4:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 58.40 | 61.60 | 60.00 | 60.00 | % | 0.21 | 2 | 0 | 0.56 | 0.83 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 290.00 | 53.85 | 57.50 | 55.68 | % | 0.19 | 0 | 0 | 0.54 | 0.81 | 0.00 | -0.18 | 3/12/2026 4:00:16 PM EST | |||
| 295.00 | 50.35 | 53.55 | 51.95 | % | 0.18 | 0 | 0 | 0.54 | 0.79 | 0.00 | -0.19 | 3/12/2026 4:00:16 PM EST | |||
| 300.00 | 46.45 | 49.70 | 48.08 | 49.80 | % | 0.16 | 10 | 0 | 0.53 | 0.76 | 0.00 | -0.20 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 305.00 | 42.75 | 45.95 | 44.35 | % | 0.15 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.21 | 3/12/2026 4:00:16 PM EST | |||
| 310.00 | 39.10 | 42.35 | 40.73 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.22 | 3/12/2026 4:00:16 PM EST | |||
| 315.00 | 35.70 | 38.85 | 37.28 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.01 | -0.23 | 3/12/2026 4:00:16 PM EST | |||
| 320.00 | 32.25 | 35.55 | 33.90 | 35.51 | % | 0.11 | 3 | 0 | 0.50 | 0.65 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 325.00 | 28.95 | 32.40 | 30.68 | 32.45 | % | 0.09 | 6 | 0 | 0.49 | 0.62 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 330.00 | 25.85 | 29.45 | 27.65 | 27.80 | % | 0.08 | 12 | 0 | 0.48 | 0.59 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 335.00 | 23.10 | 26.65 | 24.88 | 25.67 | % | 0.07 | 2 | 0 | 0.47 | 0.55 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 340.00 | 21.20 | 24.05 | 22.63 | 22.55 | % | 0.07 | 54 | 0 | 0.47 | 0.52 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 345.00 | 18.75 | 21.65 | 20.20 | 19.62 | % | 0.06 | 38 | 0 | 0.47 | 0.49 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 350.00 | 15.70 | 19.40 | 17.55 | 17.65 | % | 0.05 | 5 | 0 | 0.45 | 0.45 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 355.00 | 13.60 | 17.45 | 15.53 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.01 | -0.23 | 3/12/2026 4:00:16 PM EST | |||
| 360.00 | 11.80 | 15.50 | 13.65 | 13.70 | % | 0.04 | 2 | 0 | 0.45 | 0.38 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 365.00 | 10.25 | 13.90 | 12.08 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.01 | -0.22 | 3/12/2026 4:00:16 PM EST | |||
| 370.00 | 9.75 | 12.35 | 11.05 | 11.70 | % | 0.03 | 2 | 0 | 0.45 | 0.32 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 375.00 | 7.55 | 10.95 | 9.25 | 9.00 | % | 0.02 | 11 | 0 | 0.44 | 0.29 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 380.00 | 6.20 | 9.80 | 8.00 | 9.03 | % | 0.02 | 10 | 0 | 0.44 | 0.26 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 385.00 | 5.25 | 8.80 | 7.03 | 6.90 | % | 0.02 | 11 | 0 | 0.44 | 0.23 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 390.00 | 4.55 | 7.90 | 6.23 | 6.69 | % | 0.02 | 10 | 0 | 0.44 | 0.21 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 395.00 | 3.60 | 6.45 | 5.03 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.15 | 3/12/2026 4:00:16 PM EST | |||
| 400.00 | 3.15 | 6.45 | 4.80 | 5.07 | % | 0.01 | 11 | 0 | 0.44 | 0.16 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 405.00 | 3.50 | 4.95 | 4.23 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.00 | -0.13 | 3/12/2026 4:00:16 PM EST | |||
| 410.00 | 1.72 | 5.30 | 3.51 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.00 | -0.12 | 3/12/2026 4:00:16 PM EST | |||
| 415.00 | 1.14 | 4.85 | 3.00 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.00 | -0.11 | 3/12/2026 4:00:16 PM EST | |||
| 420.00 | 0.65 | 4.45 | 2.55 | 2.25 | % | 0.01 | 10 | 0 | 0.42 | 0.10 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 425.00 | 0.49 | 4.10 | 2.30 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.09 | 3/12/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 4.45 | 8.35 | 6.40 | 6.26 | % | 0.02 | 5 | 0 | 0.53 | -0.17 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 290.00 | 5.35 | 8.05 | 6.70 | 6.90 | % | 0.02 | 7 | 0 | 0.50 | -0.19 | 0.00 | -0.18 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 295.00 | 6.35 | 10.20 | 8.28 | 7.94 | % | 0.03 | 16 | 0 | 0.51 | -0.21 | 0.00 | -0.19 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 300.00 | 7.45 | 11.25 | 9.35 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.00 | -0.20 | 3/12/2026 4:00:16 PM EST | |||
| 305.00 | 8.70 | 12.25 | 10.48 | 10.00 | % | 0.03 | 20 | 0 | 0.49 | -0.26 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 310.00 | 10.10 | 13.95 | 12.03 | 11.90 | % | 0.04 | 41 | 0 | 0.49 | -0.29 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 315.00 | 11.55 | 15.80 | 13.68 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.01 | -0.23 | 3/12/2026 4:00:16 PM EST | |||
| 320.00 | 15.00 | 17.00 | 16.00 | 14.90 | % | 0.05 | 5 | 0 | 0.49 | -0.35 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 325.00 | 16.80 | 18.75 | 17.78 | 16.20 | % | 0.05 | 3 | 0 | 0.49 | -0.38 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 330.00 | 18.80 | 20.85 | 19.83 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.01 | -0.24 | 3/12/2026 4:00:16 PM EST | |||
| 335.00 | 21.00 | 22.85 | 21.93 | 20.35 | % | 0.07 | 13 | 0 | 0.47 | -0.45 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 340.00 | 23.40 | 25.35 | 24.38 | 22.45 | % | 0.07 | 1 | 0 | 0.47 | -0.48 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 345.00 | 24.40 | 27.85 | 26.13 | % | 0.08 | 0 | 0 | 0.45 | -0.51 | 0.01 | -0.24 | 3/12/2026 4:00:16 PM EST | |||
| 350.00 | 27.15 | 30.75 | 28.95 | 29.77 | % | 0.08 | 4 | 0 | 0.45 | -0.55 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 355.00 | 30.05 | 33.50 | 31.78 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.01 | -0.23 | 3/12/2026 4:00:16 PM EST | |||
| 360.00 | 33.25 | 36.60 | 34.93 | 34.20 | % | 0.10 | 2 | 0 | 0.44 | -0.62 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:16 PM EST | |
| 365.00 | 36.60 | 39.85 | 38.23 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.22 | 3/12/2026 4:00:16 PM EST | |||
| 370.00 | 40.10 | 43.95 | 42.03 | % | 0.11 | 0 | 0 | 0.44 | -0.68 | 0.01 | -0.21 | 3/12/2026 4:00:16 PM EST | |||
| 375.00 | 43.85 | 47.85 | 45.85 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.20 | 3/12/2026 4:00:16 PM EST | |||
| 380.00 | 47.70 | 51.40 | 49.55 | % | 0.13 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.19 | 3/12/2026 4:00:16 PM EST | |||
| 385.00 | 51.65 | 55.55 | 53.60 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.18 | 3/12/2026 4:00:16 PM EST | |||
| 390.00 | 55.75 | 58.95 | 57.35 | % | 0.15 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.16 | 3/12/2026 4:00:16 PM EST | |||
| 395.00 | 60.00 | 63.70 | 61.85 | % | 0.16 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.15 | 3/12/2026 4:00:16 PM EST | |||
| 400.00 | 64.40 | 67.55 | 65.98 | % | 0.16 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.14 | 3/12/2026 4:00:16 PM EST | |||
| 405.00 | 68.80 | 71.85 | 70.33 | % | 0.17 | 0 | 0 | 0.42 | -0.85 | 0.00 | -0.13 | 3/12/2026 4:00:16 PM EST | |||
| 410.00 | 73.35 | 76.35 | 74.85 | % | 0.18 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.12 | 3/12/2026 4:00:16 PM EST | |||
| 415.00 | 77.95 | 80.90 | 79.43 | % | 0.19 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.11 | 3/12/2026 4:00:16 PM EST | |||
| 420.00 | 82.65 | 85.55 | 84.10 | % | 0.20 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.10 | 3/12/2026 4:00:16 PM EST | |||
| 425.00 | 87.40 | 90.85 | 89.13 | % | 0.21 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.09 | 3/12/2026 4:00:16 PM EST |