TSM Options Chain
TSM $424.37 · Updated Oct 26, 4:00 PM ET
TSM is at $424.37. The nearest expiration, Oct 30, 2026 (4 days out), lists 92 strikes, with 26,413 calls and 11,958 puts traded in the latest session. At-the-money implied volatility is 0.2%. The at-the-money straddle prices a move of about $15.05 (3.5%) by expiration.
EXPIRATION
- Oct 30, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Feb 19, 2027
- Mar 19, 2027
- Apr 16, 2027
ATM IV
0.2%
420 strike
EXPECTED MOVE
$85.15
ATM straddle
MAX PAIN
$230.00
-45.8%
PUT/CALL VOLUME
0.80
590 / 738
APR 16, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 270 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 2.43 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 155.90 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 2.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 132.85 | 0.0% | 1.000 | 0.0000 | -0.035 | 290 | -0.000 | 0.0000 | -0.000 | 12.5% | 17 | 4.05 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 139.39 | 1 | 0.0% | 1.000 | 0.0000 | -0.036 | 300 | -0.000 | 0.0000 | -0.000 | 12.5% | 6 | 4.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 141.35 | 0.0% | 1.000 | 0.0000 | -0.037 | 310 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 4.96 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 113.56 | 14 | 0.0% | 1.000 | 0.0000 | -0.039 | 320 | -0.000 | 0.0000 | -0.000 | 6.3% | 13 | 6.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 99.71 | 2 | 0.0% | 1.000 | 0.0000 | -0.040 | 330 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 7.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 91.53 | 46 | 0.0% | 1.000 | 0.0000 | -0.041 | 340 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 9.01 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 95.36 | 47 | 0.0% | 1.000 | 0.0000 | -0.042 | 350 | -0.000 | 0.0000 | -0.000 | 6.3% | 282 | 11.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 87.15 | 51 | 0.0% | 1.000 | 0.0000 | -0.043 | 360 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 13.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 69.66 | 1 | 0.0% | 1.000 | 0.0000 | -0.045 | 370 | -0.000 | 0.0000 | -0.000 | 3.1% | 9 | 15.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 69.70 | 1 | 0.0% | 1.000 | 0.0000 | -0.046 | 380 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 19.55 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 66.47 | 6 | 0.0% | 1.000 | 0.0000 | -0.047 | 390 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 22.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 60.62 | 1 | 0.0% | 1.000 | 0.0000 | -0.048 | 400 | -0.000 | 0.0000 | -0.000 | 1.6% | 22 | 25.78 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 54.25 | 3 | 0.0% | 1.000 | 0.0000 | -0.049 | 410 | -0.000 | 0.0000 | -0.000 | 1.6% | 18 | 30.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 50.50 | 112 | 0.0% | 1.000 | 0.0000 | -0.051 | 420 | -0.000 | 0.0000 | 0.000 | 0.4% | 15 | 34.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 45.60 | 7 | 0.4% | 0.999 | 0.0042 | -0.052 | 430 | 0.000 | 0.0000 | 0.000 | 0.0% | 16 | 46.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 41.55 | 11 | 1.6% | 0.082 | 0.0332 | -0.006 | 440 | 0.053 | 0.0000 | -1.000 | 0.0% | 4 | 41.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 34.80 | 19 | 1.6% | 0.000 | 0.0002 | -0.000 | 450 | 0.054 | 0.0000 | -1.000 | 0.0% | 2 | 50.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.20 | 1 | 3.1% | 0.003 | 0.0010 | -0.000 | 460 | 0.056 | 0.0000 | -1.000 | 0.0% | 3 | 62.55 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 28.70 | 3 | 3.1% | 0.000 | 0.0000 | -0.000 | 470 | 0.057 | 0.0000 | -1.000 | 0.0% | 3 | 69.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.90 | 161 | 3.1% | 0.000 | 0.0000 | -0.000 | 480 | 0.058 | 0.0000 | -1.000 | 0.0% | 12 | 72.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.20 | 2 | 3.1% | 0.000 | 0.0000 | -0.000 | 490 | 0.059 | 0.0000 | -1.000 | 0.0% | 13 | 88.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.44 | 137 | 6.3% | 0.000 | 0.0001 | -0.000 | 500 | 0.060 | 0.0000 | -1.000 | 0.0% | 6 | 88.48 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.20 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 510 | 0.062 | 0.0000 | -1.000 | 0.0% | 13 | 65.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.25 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 520 | 0.063 | 0.0000 | -1.000 | 0.0% | 1 | 101.61 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.99 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 530 | 0.064 | 0.0000 | -1.000 | 0.0% | 5 | 116.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 12.50 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 540 | 0.065 | 0.0000 | -1.000 | 0.0% | 4 | 121.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.85 | 40 | 6.3% | 0.000 | 0.0000 | -0.000 | 550 | 0.066 | 0.0000 | -1.000 | 0.0% | 11 | 133.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.90 | 32 | 6.3% | 0.000 | 0.0000 | -0.000 | 560 | 0.068 | 0.0000 | -1.000 | 0.0% | 6 | 140.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.25 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 580 | 0.070 | 0.0000 | -1.000 | 0.0% | 6 | 141.75 | 0.00 | 0.00 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology