Home Options TSMChain

TSM

Taiwan Semiconductor ManufacturClose $472.78EOD only

Max Pain

$447.50

Next expiry Oct 9, 2026

Expected Move

±$14.35

3.0% from close

Price Gap

-25.28

Distance to max pain

IV Rank

Low premium

P/C OI

1.12

Slightly put-heavy

Consensus

5.0/10

Bearish tilt

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects TSM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

TSM Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
260.00	156.90	212.05	215.30	0.00	0	4	202.4%	0.989	0.0002	-0.313	0.020	0.049
285.00	130.49	187.20	190.30	0.00	0	4	176.9%	0.986	0.0003	-0.331	0.024	0.053
290.00	125.52	182.15	185.45	0.00	0	4	173.0%	0.985	0.0003	-0.344	0.025	0.054
320.00	131.69	152.70	155.35	0.00	2	2	147.5%	0.978	0.0005	-0.396	0.034	0.059
350.00	104.47	122.80	125.40	0.00	1	4	119.6%	0.971	0.0008	-0.404	0.043	0.064
355.00	65.19	117.75	120.40	0.00	2	2	114.5%	0.971	0.0009	-0.397	0.044	0.065
360.00	111.30	112.95	115.40	17.00	1	11	111.4%	0.968	0.0010	-0.417	0.047	0.066
365.00	95.80	107.75	110.40	0.00	1	2	105.2%	0.968	0.0010	-0.392	0.047	0.067
370.00	54.35	102.80	105.40	0.00	0	4	101.0%	0.966	0.0011	-0.395	0.049	0.068
375.00	96.51	97.80	100.45	38.94	2	11	96.8%	0.964	0.0012	-0.398	0.052	0.068
380.00	86.99	93.00	95.45	15.97	1	45	93.7%	0.960	0.0014	-0.417	0.056	0.069
385.00	89.51	87.80	90.45	42.51	1	6	87.7%	0.961	0.0015	-0.392	0.056	0.070
390.00	61.56	83.05	85.45	0.00	1	25	84.9%	0.956	0.0017	-0.415	0.061	0.071
395.00	59.32	78.05	80.50	0.00	3	17	80.7%	0.953	0.0019	-0.416	0.065	0.071
400.00	74.68	72.40	74.75	14.62	27	96	66.6%	0.969	0.0016	-0.263	0.046	0.074
405.00	67.39	67.90	70.50	23.14	4	51	70.8%	0.949	0.0023	-0.392	0.069	0.073
410.00	60.32	62.55	65.65	11.10	34	303	65.3%	0.949	0.0025	-0.367	0.069	0.074
412.50	61.20	60.40	63.05	18.60	1	11	64.4%	0.943	0.0027	-0.389	0.075	0.074
415.00	56.41	57.25	60.50	12.89	2	85	58.3%	0.952	0.0026	-0.318	0.065	0.075
417.50	52.60	54.90	58.05	13.73	92	90	57.3%	0.947	0.0029	-0.336	0.071	0.075
420.00	52.98	52.60	55.70	13.01	18	283	57.0%	0.939	0.0032	-0.366	0.079	0.075
422.50	49.45	50.65	53.05	13.96	4	13	56.7%	0.931	0.0036	-0.399	0.087	0.074
425.00	48.70	47.85	50.70	14.10	3	213	53.8%	0.930	0.0038	-0.382	0.087	0.075
427.50	44.55	44.95	48.10	15.88	3	14	61.8%	0.890	0.0046	-0.586	0.123	0.072
430.00	42.87	42.80	45.75	13.12	37	531	60.3%	0.883	0.0050	-0.599	0.129	0.071
432.50	37.54	40.75	43.15	12.86	1	63	57.1%	0.880	0.0053	-0.577	0.131	0.072
435.00	37.60	37.40	40.80	11.54	29	276	55.5%	0.871	0.0058	-0.588	0.137	0.071
437.50	34.65	35.25	38.25	11.05	7	119	52.6%	0.867	0.0062	-0.572	0.141	0.071
440.00	34.85	33.40	35.95	13.85	44	636	51.2%	0.856	0.0068	-0.587	0.149	0.071
442.50	29.80	30.30	33.40	11.11	12	173	48.2%	0.850	0.0074	-0.569	0.153	0.071
445.00	30.00	28.60	31.10	13.30	189	401	46.7%	0.837	0.0081	-0.580	0.161	0.070
447.50	24.75	25.60	28.60	10.05	207	418	43.9%	0.828	0.0089	-0.566	0.167	0.070
450.00	25.15	23.30	26.40	11.25	169	923	42.7%	0.810	0.0097	-0.583	0.178	0.068
452.50	23.00	21.65	23.40	10.90	22	159	37.4%	0.813	0.0110	-0.512	0.176	0.069
455.00	20.92	19.45	21.15	10.27	267	1,202	35.8%	0.793	0.0122	-0.520	0.187	0.068
457.50	18.82	17.40	18.90	9.67	267	264	34.0%	0.770	0.0136	-0.523	0.199	0.066
460.00	16.05	15.30	16.80	8.16	438	869	32.7%	0.741	0.0151	-0.534	0.212	0.064
462.50	14.42	13.50	14.85	7.72	424	279	31.7%	0.706	0.0166	-0.549	0.226	0.061
465.00	12.69	11.50	12.85	7.04	1,386	1,536	30.3%	0.669	0.0183	-0.550	0.238	0.058
467.50	10.95	9.85	11.90	6.14	466	450	32.5%	0.614	0.0180	-0.614	0.250	0.053
470.00	9.41	8.65	9.45	5.51	1,391	878	28.7%	0.575	0.0209	-0.556	0.257	0.050
475.00	6.53	6.15	6.85	3.82	4,991	1,741	28.3%	0.468	0.0215	-0.551	0.260	0.041
480.00	4.20	4.20	4.50	2.47	7,030	2,042	26.9%	0.357	0.0212	-0.489	0.244	0.032
485.00	3.00	2.64	3.00	1.88	1,380	864	26.9%	0.259	0.0184	-0.421	0.212	0.023
490.00	1.93	1.76	1.99	1.18	3,033	701	27.2%	0.182	0.0148	-0.346	0.173	0.016
495.00	1.20	0.93	1.24	0.79	495	204	27.2%	0.120	0.0112	-0.261	0.131	0.011
500.00	0.72	0.58	0.75	0.42	1,661	1,367	27.3%	0.075	0.0079	-0.186	0.093	0.007
505.00	0.43	0.39	0.46	0.23	1,646	2,080	27.7%	0.047	0.0054	-0.130	0.064	0.004
510.00	0.28	0.23	0.30	0.14	1,027	1,420	28.5%	0.030	0.0037	-0.093	0.045	0.003
515.00	0.17	0.16	0.21	0.07	59	529	29.6%	0.021	0.0025	-0.070	0.032	0.002
520.00	0.06	0.08	0.15	0.00	21	540	30.8%	0.014	0.0018	-0.052	0.024	0.001
530.00	0.06	0.02	0.07	0.00	1	22	32.4%	0.006	0.0008	-0.027	0.011	0.001
540.00	0.04	0.01	0.07	0.01	7	374	37.0%	0.005	0.0006	-0.027	0.010	0.000
550.00	0.02	0.00	0.03	-0.01	12	25	37.9%	0.002	0.0003	-0.013	0.005	0.000
560.00	0.05	0.00	0.07	-0.05	1	16	45.7%	0.004	0.0004	-0.027	0.008	0.000
570.00	0.01	0.00	0.13	0.00	21	32	53.7%	0.007	0.0005	-0.048	0.012	0.001
580.00	0.05	0.00	2.13	0.00	1	12	80.0%	0.037	0.0016	-0.307	0.053	0.003
590.00	0.02	0.00	2.13	0.00	1	5	85.3%	0.035	0.0014	-0.311	0.051	0.003
600.00	0.05	0.00	2.13	0.00	2	4	90.4%	0.033	0.0013	-0.315	0.049	0.003
610.00	0.01	0.00	0.01	-0.08	5	4	51.6%	0.000	0.0000	-0.002	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
225.00	0.07	0.00	0.02	0.00	3	67	153.1%	-0.000	0.0000	-0.004	0.000	-0.000
230.00	0.10	0.00	0.10	0.00	3	54	169.5%	-0.001	0.0000	-0.019	0.002	-0.000
235.00	0.08	0.00	2.13	0.00	2	104	239.4%	-0.011	0.0002	-0.333	0.020	-0.001
240.00	0.01	0.00	0.10	0.00	14	429	160.2%	-0.001	0.0000	-0.020	0.002	-0.000
245.00	0.02	0.00	2.13	0.00	11	27	226.5%	-0.012	0.0002	-0.332	0.021	-0.001
250.00	0.33	0.00	2.13	0.00	3	60	220.3%	-0.012	0.0002	-0.331	0.021	-0.001
255.00	0.08	0.00	2.13	0.00	3	126	214.2%	-0.013	0.0002	-0.330	0.022	-0.001
260.00	0.33	0.00	2.13	0.00	3	31	208.2%	-0.013	0.0002	-0.329	0.022	-0.001
265.00	0.03	0.00	2.13	0.00	5	21	202.2%	-0.014	0.0003	-0.327	0.023	-0.001
270.00	0.03	0.00	2.13	0.00	4	19	196.5%	-0.014	0.0003	-0.327	0.023	-0.001
275.00	0.03	0.00	2.13	0.00	2	16	190.8%	-0.014	0.0003	-0.326	0.024	-0.001
280.00	0.05	0.00	2.13	0.00	400	425	185.2%	-0.015	0.0003	-0.324	0.025	-0.001
285.00	0.09	0.00	2.13	0.00	3	14	179.7%	-0.015	0.0003	-0.323	0.025	-0.002
290.00	0.01	0.00	0.10	0.00	15	85	118.0%	-0.001	0.0000	-0.019	0.002	-0.000
295.00	0.01	0.00	0.18	-0.05	28	130	121.3%	-0.002	0.0001	-0.034	0.004	-0.000
300.00	0.04	0.00	0.20	0.00	15	614	118.8%	-0.002	0.0001	-0.038	0.004	-0.000
305.00	0.02	0.00	0.19	-0.03	27	56	114.1%	-0.002	0.0001	-0.036	0.004	-0.000
310.00	0.01	0.00	0.05	-0.03	12	50	96.9%	-0.001	0.0000	-0.010	0.001	-0.000
315.00	0.02	0.01	0.04	0.01	38	58	93.0%	-0.001	0.0000	-0.010	0.001	-0.000
320.00	0.01	0.00	0.08	-0.06	101	159	93.8%	-0.001	0.0001	-0.015	0.002	-0.000
325.00	0.02	0.00	0.08	-0.01	2	575	90.6%	-0.001	0.0001	-0.016	0.002	-0.000
330.00	0.04	0.00	0.08	-0.01	39	177	87.1%	-0.001	0.0001	-0.016	0.003	-0.000
335.00	0.05	0.00	0.05	-0.01	9	93	80.1%	-0.001	0.0001	-0.010	0.002	-0.000
340.00	0.02	0.01	0.08	-0.08	267	40	81.3%	-0.001	0.0001	-0.017	0.003	-0.000
345.00	0.01	0.01	0.04	-0.11	154	32	73.8%	-0.001	0.0001	-0.010	0.002	-0.000
350.00	0.03	0.01	0.08	0.00	339	184	74.6%	-0.001	0.0001	-0.017	0.003	-0.000
355.00	0.03	0.01	0.08	-0.04	44	109	71.5%	-0.002	0.0001	-0.017	0.003	-0.000
360.00	0.03	0.01	0.05	-0.04	24	217	65.6%	-0.001	0.0001	-0.012	0.002	-0.000
365.00	0.03	0.01	0.08	-0.04	32	1,208	65.2%	-0.002	0.0001	-0.017	0.004	-0.000
370.00	0.03	0.02	0.03	-0.02	46	548	58.6%	-0.001	0.0001	-0.010	0.002	-0.000
375.00	0.03	0.01	0.25	-0.04	22	573	66.5%	-0.005	0.0003	-0.045	0.010	-0.000
380.00	0.04	0.02	0.14	-0.03	54	1,476	59.6%	-0.003	0.0003	-0.029	0.007	-0.000
385.00	0.13	0.03	0.25	0.01	44	589	60.4%	-0.006	0.0004	-0.048	0.011	-0.001
390.00	0.04	0.01	0.27	-0.06	197	1,354	57.0%	-0.006	0.0005	-0.048	0.012	-0.001
395.00	0.07	0.02	0.10	-0.12	106	815	51.4%	-0.005	0.0004	-0.035	0.010	-0.000
400.00	0.06	0.05	0.07	-0.06	671	1,898	46.1%	-0.004	0.0004	-0.025	0.008	-0.000
405.00	0.07	0.06	0.08	-0.10	1,404	2,322	43.8%	-0.005	0.0005	-0.028	0.009	-0.000
407.50	0.10	0.01	0.11	-0.08	28	192	43.9%	-0.006	0.0006	-0.037	0.012	-0.001
410.00	0.09	0.06	0.10	-0.11	104	791	41.9%	-0.006	0.0006	-0.034	0.012	-0.001
412.50	0.07	0.01	0.35	-0.20	40	202	48.5%	-0.019	0.0015	-0.104	0.030	-0.002
415.00	0.09	0.08	0.31	-0.20	98	397	45.7%	-0.018	0.0015	-0.092	0.029	-0.002
417.50	0.14	0.06	0.11	-0.19	16	135	37.6%	-0.008	0.0008	-0.036	0.014	-0.001
420.00	0.11	0.07	0.11	-0.27	455	1,118	36.0%	-0.008	0.0009	-0.036	0.014	-0.001
422.50	0.12	0.09	0.33	-0.35	50	182	40.8%	-0.021	0.0019	-0.095	0.033	-0.002
425.00	0.13	0.10	0.14	-0.38	394	1,202	34.0%	-0.011	0.0013	-0.044	0.018	-0.001
427.50	0.14	0.10	0.17	-0.54	210	309	33.4%	-0.013	0.0016	-0.052	0.022	-0.001
430.00	0.16	0.15	0.18	-0.61	519	1,315	32.0%	-0.015	0.0018	-0.054	0.024	-0.001
432.50	0.19	0.14	0.22	-0.77	88	182	31.3%	-0.018	0.0022	-0.065	0.029	-0.002
435.00	0.18	0.17	0.24	-0.95	358	443	30.1%	-0.021	0.0025	-0.069	0.032	-0.002
437.50	0.22	0.21	0.41	-1.18	104	395	31.3%	-0.034	0.0036	-0.108	0.049	-0.003
440.00	0.31	0.30	0.35	-1.43	686	768	28.5%	-0.031	0.0038	-0.093	0.046	-0.003
442.50	0.40	0.34	0.47	-1.75	192	287	28.3%	-0.042	0.0048	-0.117	0.059	-0.004
445.00	0.48	0.35	0.54	-2.31	362	797	27.2%	-0.050	0.0058	-0.128	0.067	-0.005
447.50	0.60	0.59	0.77	-3.18	264	476	27.5%	-0.069	0.0074	-0.168	0.087	-0.006
450.00	0.79	0.76	0.85	-3.17	989	456	26.1%	-0.080	0.0087	-0.176	0.097	-0.007
452.50	0.96	0.94	1.28	-4.29	346	119	27.0%	-0.113	0.0108	-0.235	0.125	-0.010
455.00	1.29	1.26	1.60	-5.16	1,015	623	26.6%	-0.140	0.0128	-0.269	0.146	-0.013
457.50	1.55	1.60	1.88	-5.25	348	261	25.6%	-0.167	0.0149	-0.290	0.164	-0.015
460.00	2.05	1.70	2.30	-5.97	1,162	815	25.0%	-0.202	0.0172	-0.318	0.185	-0.019
462.50	2.62	2.42	3.15	-7.06	268	250	25.9%	-0.256	0.0190	-0.375	0.211	-0.024
465.00	3.35	2.81	3.85	-7.50	1,047	590	25.5%	-0.305	0.0210	-0.401	0.229	-0.028
467.50	4.38	3.60	4.50	-8.12	419	95	24.6%	-0.355	0.0232	-0.407	0.244	-0.033
470.00	5.25	4.95	5.50	-9.85	600	63	24.4%	-0.415	0.0244	-0.422	0.255	-0.039
475.00	7.50	7.50	8.20	-13.10	291	12	25.1%	-0.537	0.0241	-0.436	0.260	-0.050
480.00	10.25	10.10	11.05	-16.50	184	30	24.3%	-0.659	0.0230	-0.380	0.240	-0.062
495.00	41.80	20.70	23.25	0.00	10	15	25.8%	-0.893	0.0109	-0.169	0.120	-0.085
500.00	30.30	25.40	28.05	-16.25	73	48	28.1%	-0.919	0.0082	-0.142	0.098	-0.089
530.00	92.35	54.95	57.60	0.00	0	0	41.6%	-0.974	0.0022	-0.057	0.040	-0.099
550.00	101.10	74.95	77.35	0.00	0	0	44.8%	-0.992	0.0008	0.017	0.015	-0.105
600.00	151.10	124.95	127.60	0.00	0	0	76.4%	-0.986	0.0007	-0.059	0.024	-0.114

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.