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
0.4%
420 strike
EXPECTED MOVE
$45.61
ATM straddle
MAX PAIN
$80.00
-81.1%
PUT/CALL VOLUME
8.30
26,670 / 3,215
DEC 18, 2026 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 160.00 | 1 | 0.0% | 1.000 | 0.0000 | -0.033 | 270 | -0.000 | 0.0000 | -0.000 | 25.0% | 12 | 0.46 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 141.34 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 25.0% | 6 | 0.64 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 126.33 | 1 | 0.0% | 1.000 | 0.0000 | -0.036 | 290 | -0.000 | 0.0000 | -0.000 | 25.0% | 16 | 0.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 117.00 | 10 | 0.0% | 1.000 | 0.0000 | -0.037 | 300 | -0.000 | 0.0000 | -0.000 | 12.5% | 18 | 0.78 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 106.15 | 3 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 1.07 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 113.28 | 3 | 0.0% | 1.000 | 0.0000 | -0.039 | 320 | -0.000 | 0.0000 | -0.000 | 12.5% | 59 | 1.24 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 91.71 | 1 | 0.0% | 1.000 | 0.0000 | -0.040 | 330 | -0.000 | 0.0000 | -0.000 | 12.5% | 147 | 1.53 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 77.62 | 2 | 0.0% | 1.000 | 0.0000 | -0.042 | 340 | -0.000 | 0.0000 | -0.000 | 12.5% | 147 | 2.28 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 81.80 | 82 | 0.0% | 1.000 | 0.0000 | -0.043 | 350 | -0.000 | 0.0000 | -0.000 | 12.5% | 165 | 2.56 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 73.01 | 94 | 0.0% | 1.000 | 0.0000 | -0.044 | 360 | -0.000 | 0.0000 | -0.000 | 6.3% | 13,081 | 3.86 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 62.49 | 5 | 0.0% | 1.000 | 0.0000 | -0.045 | 370 | -0.000 | 0.0000 | -0.000 | 6.3% | 258 | 5.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 56.80 | 5 | 0.0% | 1.000 | 0.0000 | -0.047 | 380 | -0.000 | 0.0000 | -0.000 | 6.3% | 917 | 6.01 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 48.20 | 3 | 0.0% | 1.000 | 0.0000 | -0.048 | 390 | -0.000 | 0.0000 | -0.000 | 6.3% | 371 | 7.99 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 40.65 | 74 | 0.0% | 1.000 | 0.0000 | -0.049 | 400 | -0.000 | 0.0000 | -0.000 | 3.1% | 9,767 | 11.63 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.80 | 130 | 0.0% | 1.000 | 0.0000 | -0.050 | 410 | -0.000 | 0.0000 | -0.000 | 1.6% | 209 | 14.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 27.57 | 147 | 0.0% | 1.000 | 0.0000 | -0.051 | 420 | -0.000 | 0.0000 | -0.000 | 0.8% | 258 | 18.04 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.75 | 291 | 0.8% | 0.012 | 0.0252 | -0.001 | 430 | 0.053 | 0.0000 | -1.000 | 0.0% | 244 | 23.68 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.40 | 689 | 1.6% | 0.000 | 0.0000 | -0.000 | 440 | 0.054 | 0.0000 | -1.000 | 0.0% | 150 | 27.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 12.80 | 223 | 3.1% | 0.000 | 0.0000 | -0.000 | 450 | 0.055 | 0.0000 | -1.000 | 0.0% | 132 | 34.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.00 | 130 | 6.3% | 0.001 | 0.0003 | -0.000 | 460 | 0.056 | 0.0000 | -1.000 | 0.0% | 72 | 40.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.55 | 273 | 6.3% | 0.000 | 0.0000 | -0.000 | 470 | 0.058 | 0.0000 | -1.000 | 0.0% | 15 | 47.89 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.65 | 215 | 6.3% | 0.000 | 0.0000 | -0.000 | 480 | 0.059 | 0.0000 | -1.000 | 0.0% | 1 | 57.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.54 | 120 | 6.3% | 0.000 | 0.0000 | -0.000 | 490 | 0.060 | 0.0000 | -1.000 | 0.0% | 72 | 79.86 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.10 | 210 | 6.3% | 0.000 | 0.0000 | -0.000 | 500 | 0.061 | 0.0000 | -1.000 | 0.0% | 20 | 73.83 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.24 | 100 | 12.5% | 0.000 | 0.0000 | -0.000 | 510 | 0.062 | 0.0000 | -1.000 | 0.0% | 2 | 93.76 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.75 | 27 | 12.5% | 0.000 | 0.0000 | -0.000 | 520 | 0.064 | 0.0000 | -1.000 | 0.0% | 5 | 109.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.32 | 26 | 12.5% | 0.000 | 0.0000 | -0.000 | 530 | 0.065 | 0.0000 | -1.000 | 0.0% | 9 | 97.79 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.94 | 16 | 12.5% | 0.000 | 0.0000 | -0.000 | 540 | 0.066 | 0.0000 | -1.000 | 0.0% | 5 | 89.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.68 | 43 | 12.5% | 0.000 | 0.0000 | -0.000 | 550 | 0.067 | 0.0000 | -1.000 | 0.0% | 9 | 122.99 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.47 | 3 | 12.5% | 0.000 | 0.0000 | -0.000 | 560 | 0.069 | 0.0000 | -1.000 | 0.0% | 70 | 141.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.34 | 14 | 12.5% | 0.000 | 0.0000 | -0.000 | 570 | 0.070 | 0.0000 | -1.000 | 0.0% | 2 | 88.60 | 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