TSM Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

388.62

Change

+13.18

Open

382.50

Previous

375.44

High

394.39

Low

380.33

Bid

-

Ask

-

Volume

15,536,230

Trades

-

Dividend

0.93

Yield

2.53%

Ex-Div

Jun 26, 2017

Split Date

-

Impl Vol

48.1%

Hist Vol

40.6%

Opt Volume

122,409

Open Int

1,931,616

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 261113C00382500	12.60	13.60	15.75	9.30	88	459	W	382.50	TSM 261113P00382500	6.20	7.15	5.20	3.08	148	396	W
TSM 261113C00385000	11.25	12.05	13.50	7.73	361	1,335	W	385.00	TSM 261113P00385000	7.20	8.10	7.05	4.01	229	495	W
TSM 261113C00387500	9.85	10.45	10.10	6.32	88	467	W	387.50	TSM 261113P00387500	8.20	8.90	8.87	5.10	100	118	W
TSM 261113C00390000	8.70	9.15	8.87	5.09	625	683	W	390.00	TSM 261113P00390000	9.55	10.10	10.00	6.37	2,000	707	W
TSM 261113C00392500	7.45	8.00	7.74	4.04	123	1,099	W	392.50	TSM 261113P00392500	10.55	11.50	10.74	7.81	190	104	W
TSM 261113C00395000	6.35	6.90	6.90	3.15	562	1,129	W	395.00	TSM 261113P00395000	11.95	13.20	11.73	9.42	119	588	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 261120C00382500	16.45	17.50	19.31	14.33	3	0	S	382.50	TSM 261120P00382500	9.95	10.75	8.65	7.10	39	0	S
TSM 261120C00385000	15.05	16.05	17.85	12.89	100	218	S	385.00	TSM 261120P00385000	10.10	11.80	10.84	8.15	397	492	S
TSM 261120C00387500	13.70	14.60	16.35	11.54	34	0	S	387.50	TSM 261120P00387500	11.80	13.20	11.95	9.29	13	0	S
TSM 261120C00390000	12.50	13.20	12.75	10.29	665	3,609	S	390.00	TSM 261120P00390000	12.60	14.35	11.13	10.53	486	8,663	S
TSM 261120C00392500	10.75	12.00	13.80	9.13	317	229	S	392.50	TSM 261120P00392500	13.80	15.20	14.20	11.87	133	427	S
TSM 261120C00395000	9.90	10.80	12.33	8.07	659	590	S	395.00	TSM 261120P00395000	15.35	17.25	13.75	13.30	41	619	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	382.50	TSM 261127P00382500	10.90	12.20	10.46	9.25	4	0	W
TSM 261127C00385000	17.05	18.25	19.85	17.15	4	56	W	385.00	TSM 261127P00385000	12.35	13.70	11.32	10.30	35	333	W
TSM 261127C00387500	15.55	17.55	16.05	15.79	4	0	W	387.50	—	—	—	—	—	—	—	—
TSM 261127C00390000	14.25	15.50	15.57	14.50	71	93	W	390.00	TSM 261127P00390000	14.60	15.95	14.30	12.61	13	578	W
TSM 261127C00392500	13.30	14.25	14.79	13.29	5	0	W	392.50	TSM 261127P00392500	16.05	17.50	14.36	13.88	7	0	W
TSM 261127C00395000	12.05	13.00	14.30	12.14	33	125	W	395.00	TSM 261127P00395000	17.45	18.35	15.55	15.21	53	253	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 261204C00375000	25.20	26.60	27.50	27.59	16	113	W	375.00	TSM 261204P00375000	10.60	11.55	9.54	7.73	12	379	W
TSM 261204C00380000	22.30	23.40	24.35	24.39	12	44	W	380.00	TSM 261204P00380000	11.80	13.15	11.60	9.45	11	258	W
TSM 261204C00385000	19.45	20.55	21.40	21.42	12	40	W	385.00	TSM 261204P00385000	14.30	15.15	14.41	11.40	10	218	W
TSM 261204C00390000	16.60	17.90	18.42	18.70	24	88	W	390.00	TSM 261204P00390000	16.55	18.05	15.25	13.59	89	280	W
TSM 261204C00395000	14.20	15.20	16.53	16.21	53	106	W	395.00	TSM 261204P00395000	19.00	21.00	18.95	16.02	4	231	W
TSM 261204C00400000	11.90	13.05	13.71	13.96	282	468	W	400.00	TSM 261204P00400000	22.15	23.15	20.89	18.69	24	284	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 261211C00375000	27.00	28.50	30.50	32.25	5	37	W	375.00	TSM 261211P00375000	12.40	13.45	12.60	8.28	24	454	W
TSM 261211C00380000	23.35	25.45	24.95	29.02	1	30	W	380.00	TSM 261211P00380000	14.15	15.45	13.83	9.91	117	268	W
TSM 261211C00385000	20.85	22.60	23.45	25.99	27	76	W	385.00	TSM 261211P00385000	16.25	17.40	15.40	11.75	4	54	W
TSM 261211C00390000	18.55	20.10	20.00	23.17	105	255	W	390.00	TSM 261211P00390000	18.40	19.95	17.50	13.79	60	170	W
TSM 261211C00395000	15.90	17.40	18.36	20.56	2	32	W	395.00	TSM 261211P00395000	21.05	22.20	20.84	16.04	9	50	W
TSM 261211C00400000	13.80	14.90	14.80	18.16	33	266	W	400.00	TSM 261211P00400000	23.75	25.85	23.80	18.50	57	149	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 261218C00360000	38.20	41.10	40.35	48.20	41	1,026	S	360.00	TSM 261218P00360000	9.20	9.75	9.16	4.76	946	14,908	S
TSM 261218C00370000	31.95	33.70	34.80	40.83	135	930	S	370.00	TSM 261218P00370000	11.80	12.75	12.04	6.98	509	6,996	S
TSM 261218C00380000	25.70	27.25	28.85	34.11	188	1,277	S	380.00	TSM 261218P00380000	15.70	17.35	14.90	9.84	923	4,768	S
TSM 261218C00390000	20.10	21.00	20.60	28.09	614	3,425	S	390.00	TSM 261218P00390000	20.00	20.95	20.65	13.41	395	4,447	S
TSM 261218C00400000	15.50	16.25	16.37	22.79	641	3,374	S	400.00	TSM 261218P00400000	25.15	26.40	25.45	17.70	287	15,171	S
TSM 261218C00410000	11.65	12.30	12.28	18.23	872	3,372	S	410.00	TSM 261218P00410000	30.45	32.45	31.68	22.72	301	4,844	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 261224C00375000	29.75	31.55	32.20	42.24	104	8	W	375.00	TSM 261224P00375000	14.35	16.00	15.25	8.06	795	26	W
TSM 261224C00380000	26.45	28.60	29.01	38.91	4	17	W	380.00	TSM 261224P00380000	16.45	17.95	16.32	9.46	5	8	W
TSM 261224C00385000	23.55	25.75	23.70	35.74	1	14	W	385.00	TSM 261224P00385000	18.80	20.05	18.80	11.02	6	26	W
TSM 261224C00390000	21.20	23.15	21.81	32.73	23	27	W	390.00	TSM 261224P00390000	20.20	22.45	21.35	12.73	32	12	W
TSM 261224C00395000	18.75	20.85	20.11	29.89	3	11	W	395.00	TSM 261224P00395000	22.85	24.90	23.80	14.61	4	19	W
TSM 261224C00400000	16.65	18.35	17.30	27.20	11	123	W	400.00	TSM 261224P00400000	26.40	27.80	24.91	16.66	40	14	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSM 270115C00360000	44.85	46.50	46.80	75.05	41	1,888	S	360.00	TSM 270115P00360000	13.65	14.30	13.85	3.54	75	7,695	S
TSM 270115C00370000	37.95	39.40	42.00	67.61	79	5,072	S	370.00	TSM 270115P00370000	17.15	17.60	16.77	4.91	209	5,910	S
TSM 270115C00380000	31.75	33.40	35.75	60.53	138	6,558	S	380.00	TSM 270115P00380000	21.00	21.80	20.20	6.64	157	6,796	S
TSM 270115C00390000	26.65	28.05	29.96	53.85	3,529	1,561	S	390.00	TSM 270115P00390000	25.20	26.40	25.35	8.76	324	2,531	S
TSM 270115C00400000	22.35	23.10	23.40	47.59	678	5,384	S	400.00	TSM 270115P00400000	30.20	31.75	31.15	11.31	158	19,896	S
TSM 270115C00410000	18.20	18.90	20.55	41.79	307	1,558	S	410.00	TSM 270115P00410000	36.00	38.05	36.37	14.32	156	11,282	S

Below are few quick-links for most popular options chains: