TSM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 210.00 | 107.57 | 127.60 | 131.05 | 0.00 | 7 | 4 | 147.3% |
| 215.00 | 102.62 | 123.10 | 125.85 | 0.00 | 10 | 7 | 149.6% |
| 220.00 | 105.20 | 117.60 | 120.60 | 0.00 | 5 | 6 | 110.9% |
| 225.00 | 113.90 | 112.65 | 116.00 | 0.00 | 0 | 10 | 128.1% |
| 230.00 | 110.15 | 107.65 | 110.45 | 0.00 | 1 | 1 | 84.4% |
| 240.00 | 108.00 | 97.65 | 101.05 | 0.00 | 1 | 19 | 111.5% |
| 245.00 | 87.66 | 92.65 | 95.25 | 0.00 | 17 | 18 | 134.0% |
| 250.00 | 79.75 | 87.65 | 90.80 | 0.00 | 40 | 21 | 92.8% |
| 255.00 | 77.33 | 82.70 | 84.50 | 0.00 | 13 | 26 | 100.3% |
| 260.00 | 67.97 | 77.70 | 81.15 | 0.00 | 6 | 7 | 91.7% |
| 265.00 | 73.78 | 72.90 | 75.65 | -16.58 | 1 | 4 | 79.6% |
| 270.00 | 59.00 | 67.75 | 70.85 | 0.00 | 4 | 19 | 75.5% |
| 275.00 | 58.95 | 62.80 | 65.95 | 0.00 | 2 | 6 | 73.1% |
| 280.00 | 55.75 | 57.85 | 61.25 | 0.00 | 2 | 6 | 72.9% |
| 285.00 | 53.35 | 53.05 | 55.50 | 19.10 | 10 | 26 | 58.9% |
| 290.00 | 30.90 | 48.15 | 50.60 | 0.00 | 12 | 16 | 57.1% |
| 295.00 | 43.15 | 43.20 | 45.00 | 0.00 | 35 | 37 | 64.3% |
| 300.00 | 39.73 | 38.30 | 40.85 | -7.77 | 28 | 181 | 51.0% |
| 305.00 | 34.60 | 33.65 | 35.35 | -9.95 | 21 | 35 | 56.4% |
| 310.00 | 30.93 | 29.15 | 32.30 | -9.08 | 2 | 33 | 53.8% |
| 315.00 | 25.55 | 24.65 | 26.85 | -9.20 | 5 | 146 | 56.2% |
| 317.50 | 23.50 | 22.10 | 24.80 | -7.30 | 13 | 41 | 55.6% |
| 320.00 | 22.10 | 20.40 | 21.90 | -5.80 | 16 | 244 | 48.8% |
| 322.50 | 19.05 | 18.90 | 19.90 | -9.30 | 4 | 81 | 48.2% |
| 325.00 | 17.56 | 16.90 | 17.90 | -2.76 | 46 | 126 | 47.1% |
| 327.50 | 15.67 | 15.20 | 15.80 | -3.22 | 9 | 180 | 45.0% |
| 330.00 | 13.70 | 13.40 | 14.30 | -3.03 | 482 | 10,519 | 45.9% |
| 332.50 | 12.02 | 11.80 | 12.20 | -2.95 | 97 | 592 | 43.0% |
| 335.00 | 10.37 | 10.15 | 10.60 | -3.18 | 378 | 911 | 42.3% |
| 337.50 | 9.09 | 8.30 | 9.05 | -2.91 | 207 | 211 | 41.3% |
| 340.00 | 7.50 | 7.30 | 7.75 | -2.90 | 1,508 | 1,229 | 41.0% |
| 342.50 | 6.38 | 6.10 | 6.50 | -2.72 | 418 | 981 | 40.3% |
| 345.00 | 5.33 | 5.10 | 5.45 | -2.34 | 1,626 | 1,254 | 40.0% |
| 347.50 | 4.22 | 4.15 | 4.55 | -2.53 | 448 | 1,014 | 39.9% |
| 350.00 | 3.50 | 3.40 | 3.65 | -2.15 | 919 | 2,453 | 39.1% |
| 352.50 | 2.70 | 2.61 | 3.00 | -2.32 | 1,084 | 799 | 39.1% |
| 355.00 | 2.20 | 2.04 | 2.32 | -1.69 | 891 | 1,954 | 38.3% |
| 357.50 | 1.74 | 1.60 | 1.97 | -1.69 | 499 | 215 | 39.1% |
| 360.00 | 1.30 | 1.26 | 1.57 | -1.45 | 1,108 | 1,015 | 39.1% |
| 362.50 | 1.01 | 0.92 | 1.09 | -1.21 | 272 | 248 | 37.6% |
| 365.00 | 0.77 | 0.71 | 0.86 | -1.20 | 280 | 686 | 37.8% |
| 370.00 | 0.56 | 0.40 | 0.52 | -0.69 | 333 | 1,596 | 38.1% |
| 375.00 | 0.27 | 0.22 | 0.30 | -0.53 | 157 | 841 | 38.2% |
| 380.00 | 0.14 | 0.11 | 0.18 | -0.40 | 753 | 2,118 | 38.7% |
| 385.00 | 0.09 | 0.02 | 0.10 | -0.27 | 101 | 309 | 39.0% |
| 390.00 | 0.06 | 0.05 | 0.08 | -0.27 | 340 | 683 | 41.0% |
| 395.00 | 0.02 | 0.02 | 0.05 | -0.13 | 36 | 1,784 | 41.8% |
| 400.00 | 0.03 | 0.02 | 0.03 | -0.08 | 20 | 345 | 42.4% |
| 405.00 | 0.01 | 0.01 | 0.22 | -0.03 | 7 | 292 | 52.8% |
| 410.00 | 0.02 | 0.00 | 0.03 | -0.07 | 45 | 446 | 48.0% |
| 415.00 | 0.02 | 0.00 | 0.05 | -0.01 | 11 | 119 | 53.5% |
| 420.00 | 0.04 | 0.00 | 0.74 | -0.01 | 5 | 224 | 73.2% |
| 425.00 | 0.16 | 0.00 | 1.15 | 0.00 | 1 | 166 | 82.3% |
| 430.00 | 0.02 | 0.00 | 0.11 | 0.00 | 22 | 231 | 62.3% |
| 435.00 | 0.05 | 0.00 | 2.13 | 0.00 | 4 | 60 | 99.7% |
| 440.00 | 0.08 | 0.00 | 2.11 | 0.00 | 2 | 68 | 103.1% |
| 445.00 | 0.15 | 0.00 | 2.12 | 0.00 | 1 | 8 | 106.7% |
| 450.00 | 0.02 | 0.00 | 0.94 | 0.00 | 62 | 119 | 95.7% |
| 455.00 | 0.01 | 0.00 | 2.12 | 0.00 | 34 | 38 | 113.4% |
| 460.00 | 0.03 | 0.00 | 2.07 | 0.00 | 2 | 22 | 116.2% |
| 465.00 | 0.01 | 0.00 | 0.40 | 0.00 | 1 | 169 | 92.8% |
| 470.00 | 0.14 | 0.00 | 1.66 | 0.00 | 0 | 16 | 118.0% |
| 475.00 | 0.09 | 0.00 | 2.13 | 0.00 | 4 | 19 | 126.4% |
| 480.00 | 0.05 | 0.00 | 2.13 | 0.00 | 2 | 22 | 129.5% |
| 485.00 | 0.40 | 0.00 | 0.01 | 0.15 | 1 | 11 | 71.9% |
| 490.00 | 0.23 | 0.00 | 0.01 | 0.00 | 1 | 11 | 75.0% |
| 500.00 | 0.04 | 0.00 | 0.01 | 0.00 | 3 | 221 | 78.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 190.00 | 0.02 | 0.01 | 0.02 | -0.01 | 1,596 | 2,080 | 128.1% |
| 195.00 | 0.02 | 0.01 | 0.03 | -0.05 | 2,234 | 84 | 125.8% |
| 200.00 | 0.05 | 0.01 | 0.10 | -0.10 | 261 | 51 | 132.4% |
| 205.00 | 0.03 | 0.01 | 0.10 | -0.11 | 2,893 | 11 | 126.6% |
| 210.00 | 0.04 | 0.01 | 0.06 | -0.03 | 1,297 | 1,014 | 115.6% |
| 215.00 | 0.06 | 0.01 | 0.07 | 0.01 | 3,035 | 15 | 111.7% |
| 220.00 | 0.06 | 0.01 | 0.11 | -0.04 | 13 | 205 | 111.3% |
| 225.00 | 0.10 | 0.01 | 0.12 | 0.03 | 53 | 189 | 106.6% |
| 230.00 | 0.06 | 0.06 | 0.09 | 0.04 | 319 | 43 | 103.1% |
| 235.00 | 0.09 | 0.04 | 0.14 | -0.02 | 6 | 55 | 99.9% |
| 240.00 | 0.09 | 0.07 | 0.09 | 0.03 | 1,761 | 769 | 93.6% |
| 245.00 | 0.07 | 0.04 | 0.10 | 0.03 | 434 | 55 | 87.1% |
| 250.00 | 0.13 | 0.06 | 0.10 | 0.11 | 77 | 334 | 83.4% |
| 255.00 | 0.15 | 0.04 | 0.14 | 0.03 | 312 | 220 | 79.7% |
| 260.00 | 0.15 | 0.06 | 0.23 | 0.09 | 57 | 229 | 79.5% |
| 265.00 | 0.12 | 0.06 | 0.14 | 0.01 | 68 | 78 | 70.9% |
| 270.00 | 0.14 | 0.10 | 0.17 | 0.04 | 513 | 588 | 68.8% |
| 275.00 | 0.19 | 0.14 | 0.22 | -0.01 | 20 | 358 | 66.5% |
| 280.00 | 0.22 | 0.04 | 0.24 | -0.07 | 374 | 610 | 59.3% |
| 285.00 | 0.25 | 0.14 | 0.29 | -0.12 | 201 | 1,647 | 58.1% |
| 290.00 | 0.35 | 0.33 | 0.47 | -0.16 | 660 | 4,286 | 58.9% |
| 295.00 | 0.47 | 0.43 | 0.54 | -0.16 | 480 | 834 | 55.6% |
| 300.00 | 0.65 | 0.59 | 0.66 | -0.19 | 1,032 | 2,595 | 52.7% |
| 305.00 | 0.85 | 0.77 | 0.90 | -0.39 | 460 | 1,090 | 50.2% |
| 310.00 | 1.19 | 1.13 | 1.30 | -0.37 | 606 | 987 | 49.8% |
| 315.00 | 1.71 | 1.59 | 1.80 | -0.41 | 597 | 2,306 | 47.9% |
| 317.50 | 2.20 | 1.78 | 2.17 | -0.23 | 111 | 818 | 47.4% |
| 320.00 | 2.40 | 2.24 | 2.49 | -0.30 | 553 | 1,269 | 46.1% |
| 322.50 | 2.86 | 2.65 | 2.93 | -0.44 | 269 | 349 | 45.3% |
| 325.00 | 3.35 | 2.88 | 3.50 | -0.25 | 286 | 1,070 | 44.9% |
| 327.50 | 3.91 | 3.75 | 4.10 | -0.49 | 138 | 373 | 44.1% |
| 330.00 | 4.63 | 4.45 | 4.90 | -0.36 | 766 | 1,709 | 44.0% |
| 332.50 | 5.55 | 4.50 | 5.90 | -0.02 | 355 | 374 | 44.3% |
| 335.00 | 6.23 | 5.95 | 6.65 | -0.07 | 324 | 1,651 | 42.8% |
| 337.50 | 7.34 | 6.65 | 7.55 | 0.12 | 399 | 189 | 41.5% |
| 340.00 | 8.35 | 8.00 | 8.65 | -0.05 | 970 | 1,696 | 40.7% |
| 342.50 | 9.99 | 9.20 | 10.35 | 0.15 | 174 | 462 | 42.3% |
| 345.00 | 11.00 | 10.70 | 11.45 | 0.25 | 151 | 967 | 40.2% |
| 347.50 | 12.97 | 12.40 | 13.05 | 0.82 | 21 | 75 | 40.1% |
| 350.00 | 14.37 | 14.00 | 14.70 | 0.65 | 92 | 424 | 39.6% |
| 352.50 | 18.90 | 14.70 | 17.50 | 3.63 | 2 | 13 | 45.3% |
| 355.00 | 18.08 | 16.90 | 19.45 | 3.75 | 11 | 385 | 45.8% |
| 357.50 | 15.44 | 18.20 | 20.75 | 0.00 | 2 | 5 | 41.5% |
| 360.00 | 22.10 | 21.40 | 23.60 | 5.10 | 12 | 98 | 47.2% |
| 365.00 | 34.00 | 24.75 | 27.50 | 13.18 | 1 | 84 | 44.6% |
| 370.00 | 32.94 | 30.70 | 31.95 | 7.92 | 26 | 92 | 44.4% |
| 375.00 | 43.60 | 34.40 | 37.80 | -2.89 | 2 | 44 | 58.3% |
| 380.00 | 39.50 | 39.25 | 42.65 | 0.00 | 2 | 115 | 62.0% |
| 385.00 | 56.07 | 45.10 | 47.60 | 0.00 | 4 | 0 | 66.4% |
| 390.00 | 63.00 | 49.15 | 52.10 | 0.00 | 1 | 0 | 65.1% |
| 400.00 | 78.10 | 60.00 | 62.20 | 0.00 | 1 | 0 | 51.1% |
| 415.00 | 66.10 | 75.60 | 77.60 | 0.00 | 0 | 0 | 76.8% |
| 420.00 | 72.60 | 80.60 | 82.05 | 0.00 | 4 | 0 | 73.0% |
| 430.00 | 74.00 | 89.00 | 91.95 | 0.00 | 0 | 0 | 94.7% |
| 435.00 | 75.90 | 94.75 | 97.60 | 0.00 | 0 | 0 | 76.7% |
Sign up free to access Options Chain Data
Explore TSM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.