TSM Options Chain

Name: TSM Options Chain
Creator: Obelion

TSM $427.00 · Updated Oct 26, 4:00 PM ET

TSM is at $427.00. The nearest expiration, Oct 30, 2026 (4 days out), lists 92 strikes, with 26,243 calls and 11,610 puts traded in the latest session. At-the-money implied volatility is 42.6%. The at-the-money straddle prices a move of about $15.40 (3.6%) by expiration.

EXPIRATION

ATM IV

35.3%

430 strike

EXPECTED MOVE

$68.03

ATM straddle

MAX PAIN

$420.00

-1.6%

PUT/CALL VOLUME

2.50

867 / 347

FEB 19, 2027 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
148.60	151.70	150.13		25	45.4%	0.970	0.0007	-0.013	280	-0.033	0.0007	-0.033	44.5%	184		1.76	1.77	1.24
139.20	142.20	143.37	4	34	44.2%	0.962	0.0008	-0.019	290	-0.038	0.0008	-0.041	42.6%	1,122	6	1.60	1.99	1.48
130.15	132.85	134.45	1	382	43.6%	0.952	0.0010	-0.026	300	-0.044	0.0010	-0.051	42.1%	683		2.67	2.58	2.08
120.90	123.50	115.50		22	42.2%	0.940	0.0012	-0.035	310	-0.051	0.0013	-0.063	41.3%	1,467	25	2.72	3.25	2.73
111.70	114.40	109.02		34	41.0%	0.925	0.0015	-0.044	320	-0.059	0.0015	-0.078	40.3%	1,211	13	3.50	3.90	3.55
102.85	105.45	105.05	3	133	40.1%	0.907	0.0018	-0.054	330	-0.068	0.0018	-0.096	39.3%	1,072	1	4.39	4.95	4.25
94.05	96.80	89.98		66	39.2%	0.886	0.0021	-0.064	340	-0.078	0.0022	-0.118	38.5%	1,213		6.21	6.85	4.85
85.45	88.65	84.00	10	230	38.5%	0.861	0.0025	-0.075	350	-0.088	0.0025	-0.144	37.7%	1,818	16	7.20	7.65	6.65
77.10	80.35	79.90	1	77	37.5%	0.832	0.0028	-0.087	360	-0.098	0.0029	-0.173	37.1%	2,982	87	8.45	9.50	8.50
69.85	72.65	73.35	2	68	37.4%	0.799	0.0032	-0.098	370	-0.108	0.0033	-0.207	36.6%	1,863	19	10.45	11.55	10.50
62.40	65.10	65.00	1	118	36.7%	0.763	0.0036	-0.108	380	-0.118	0.0036	-0.244	36.2%	2,255	257	12.90	14.30	12.90
55.25	58.60	53.50	8	540	36.4%	0.723	0.0039	-0.118	390	-0.127	0.0040	-0.285	35.8%	1,831	4	16.20	17.20	15.90
48.95	52.20	47.15		211	36.2%	0.681	0.0042	-0.126	400	-0.134	0.0043	-0.328	35.4%	11,626	3	19.80	20.80	19.05
43.30	46.30	46.55	7	865	36.1%	0.637	0.0044	-0.132	410	-0.140	0.0046	-0.374	35.3%	1,673	73	23.55	25.00	23.05
38.15	40.35	39.19	81	674	35.7%	0.592	0.0046	-0.137	420	-0.144	0.0048	-0.422	35.1%	803	163	27.52	29.80	27.35
33.25	35.15	35.93	11	374	35.5%	0.545	0.0047	-0.140	430	-0.146	0.0049	-0.470	35.1%	563	1	31.84	34.65	33.00
28.40	30.15	29.65	5	510	35.2%	0.499	0.0048	-0.141	440	-0.146	0.0050	-0.519	34.8%	637	155	38.67	40.25	37.95
24.70	26.60	26.80	16	436	35.3%	0.453	0.0047	-0.140	450	-0.144	0.0050	-0.566	34.8%	343	7	44.00	46.50	44.30
21.35	23.60	22.75	12	537	35.5%	0.409	0.0047	-0.137	460	-0.140	0.0049	-0.613	34.8%	204		60.54	53.25	50.35
18.10	20.20	19.75	12	490	35.3%	0.367	0.0045	-0.133	470	-0.135	0.0048	-0.658	34.4%	212		56.02	60.25	56.75
15.45	16.55	17.00	68	2,299	34.8%	0.327	0.0043	-0.127	480	-0.128	0.0046	-0.700	34.1%	87		70.20	67.10	64.10
13.10	14.20	13.85	9	570	34.8%	0.290	0.0041	-0.120	490	-0.120	0.0044	-0.739	34.1%	21		80.16	75.10	71.75
10.80	12.10	12.20	48	2,456	34.8%	0.256	0.0039	-0.113	500	-0.113	0.0042	-0.776	34.2%	29		88.49	83.20	79.95
9.25	10.35	7.33		424	34.9%	0.225	0.0036	-0.105	510	-0.105	0.0040	-0.810	33.9%	11	1	87.35	91.30	88.30
7.75	8.75	8.45	3	1,034	34.9%	0.197	0.0033	-0.098	520	-0.097	0.0037	-0.842	33.9%	3		80.30	100.05	96.95
6.30	7.65	7.34	1	410	35.1%	0.171	0.0031	-0.089	530	-0.090	0.0036	-0.871	33.8%	14		103.95	108.90	105.95
5.25	6.75	6.05	1	749	35.3%	0.149	0.0028	-0.082	540	-0.081	0.0034	-0.898	34.1%	52		106.10	118.35	115.15
4.50	5.20	5.08	10	821	34.9%	0.129	0.0025	-0.074	550	-0.083	0.0033	-0.924	33.8%	26		128.27	127.60	124.55
3.55	4.30	3.45		206	34.7%	0.112	0.0023	-0.067	560	-0.087	0.0033	-0.948	33.5%	3		114.10	137.15	134.20
3.05	3.75	2.93		70	35.1%	0.096	0.0020	-0.060	570	-0.075	0.0029	-0.969	0.0%			124.55	146.80	143.80
2.63	3.25	2.54	1	145	35.4%	0.083	0.0018	-0.054	580	-0.067	0.0020	-0.985	0.0%			170.98	156.85	153.70

Open TSM in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

FEB 19, 2027 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS