TSM Options Chain
Underlying $420.22Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
93 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $225.00 | 190.12 | 194.50 | 197.30 | 2 | 4 | 290.5% |
| $230.00 | 189.00 | 189.50 | 192.65 | 4 | 10 | 291.6% |
| $235.00 | 185.17 | 184.50 | 187.30 | 42 | 27 | 272.3% |
| $240.00 | 177.83 | 179.60 | 182.30 | 7 | 46 | 266.4% |
| $245.00 | 170.17 | 174.55 | 177.30 | 5 | 22 | 256.3% |
| $250.00 | 165.07 | 169.50 | 172.30 | 4 | 25 | 246.4% |
| $255.00 | 167.73 | 164.45 | 167.30 | 55 | 34 | 236.6% |
| $260.00 | 160.25 | 159.30 | 162.30 | 2 | 11 | 224.2% |
| $265.00 | 155.80 | 154.20 | 157.30 | 67 | 36 | 213.4% |
| $270.00 | 152.98 | 149.65 | 152.30 | 130 | 72 | 217.5% |
| $275.00 | 147.77 | 144.55 | 147.30 | 64 | 46 | 207.3% |
| $280.00 | 141.15 | 139.30 | 142.80 | 20 | 14 | 205.1% |
| $285.00 | 135.88 | 134.40 | 137.35 | 2 | 6 | 189.7% |
| $290.00 | 141.17 | 129.90 | 132.35 | 1 | 7 | 192.6% |
| $295.00 | 126.27 | 124.70 | 127.35 | 4 | 4 | 181.2% |
| $300.00 | 117.85 | 119.30 | 122.35 | 8 | 16 | 165.6% |
| $305.00 | 111.00 | 114.80 | 117.35 | 4 | 3 | 168.3% |
| $310.00 | 122.82 | 109.45 | 112.30 | 2 | 1 | 153.6% |
| $320.00 | 130.85 | 99.65 | 102.35 | - | 2 | 144.2% |
| $325.00 | 86.61 | 94.95 | 97.35 | - | 2 | 141.8% |
| $335.00 | 98.17 | 84.45 | 87.40 | 42 | 22 | 121.3% |
| $340.00 | 77.20 | 79.70 | 82.40 | 2 | 22 | 118.2% |
| $345.00 | 73.02 | 75.00 | 77.40 | 11 | 12 | 115.2% |
| $350.00 | 71.40 | 69.50 | 72.45 | 8 | 17 | 102.8% |
| $355.00 | 61.47 | 64.70 | 67.45 | 2 | 2 | 98.6% |
| $360.00 | 55.55 | 59.45 | 62.45 | 3 | 17 | 89.0% |
| $365.00 | 50.48 | 54.25 | 57.45 | 1 | 9 | 80.1% |
| $370.00 | 45.68 | 50.05 | 52.50 | 1 | 11 | 82.4% |
| $375.00 | 38.05 | 44.45 | 47.55 | 2 | 15 | 70.5% |
| $380.00 | 38.19 | 39.70 | 42.60 | 1 | 18 | 66.6% |
| $385.00 | 30.00 | 35.05 | 37.65 | 10 | 18 | 62.9% |
| $390.00 | 33.32 | 29.95 | 32.80 | 2 | 33 | 56.2% |
| $392.50 | 38.85 | 27.75 | 30.20 | - | 1 | 53.8% |
| $395.00 | 31.98 | 25.55 | 28.00 | 2 | 28 | 53.6% |
| $397.50 | 29.63 | 23.00 | 25.70 | 7 | 25 | 50.5% |
| $400.00 | 23.50 | 20.95 | 23.15 | 48 | 190 | 58.0% |
| $402.50 | 23.05 | 18.15 | 21.20 | 2 | 131 | 57.8% |
| $405.00 | 17.60 | 16.60 | 17.50 | 36 | 176 | 44.0% |
| $407.50 | 17.70 | 14.75 | 15.35 | 24 | 218 | 42.2% |
| $410.00 | 13.50 | 12.85 | 13.35 | 107 | 511 | 41.0% |
| $412.50 | 11.15 | 11.00 | 11.50 | 85 | 149 | 40.1% |
| $415.00 | 10.15 | 9.30 | 9.80 | 199 | 637 | 39.4% |
| $417.50 | 8.35 | 7.80 | 8.20 | 483 | 425 | 38.6% |
| $420.00 | 6.59 | 6.40 | 6.80 | 1,727 | 3,209 | 38.1% |
| $422.50 | 5.37 | 5.20 | 5.55 | 1,392 | 748 | 37.7% |
| $425.00 | 4.60 | 4.15 | 4.45 | 4,171 | 1,572 | 37.2% |
| $427.50 | 3.50 | 3.25 | 3.50 | 571 | 1,735 | 36.7% |
| $430.00 | 2.63 | 2.60 | 2.69 | 3,473 | 2,422 | 36.2% |
| $432.50 | 2.01 | 1.93 | 2.06 | 947 | 731 | 36.0% |
| $435.00 | 1.50 | 1.43 | 1.54 | 2,375 | 1,963 | 35.8% |
| $437.50 | 1.10 | 1.05 | 1.14 | 1,212 | 726 | 35.6% |
| $440.00 | 0.78 | 0.76 | 0.84 | 3,479 | 1,234 | 35.6% |
| $442.50 | 0.60 | 0.55 | 0.61 | 2,501 | 1,938 | 35.6% |
| $445.00 | 0.42 | 0.38 | 0.47 | 3,340 | 524 | 36.2% |
| $447.50 | 0.34 | 0.26 | 0.36 | 380 | 279 | 36.8% |
| $450.00 | 0.22 | 0.20 | 0.24 | 1,470 | 2,276 | 36.4% |
| $452.50 | 0.18 | 0.13 | 0.21 | 287 | 249 | 37.9% |
| $455.00 | 0.15 | 0.08 | 0.17 | 283 | 664 | 38.9% |
| $457.50 | 0.11 | 0.06 | 0.11 | 107 | 309 | 38.4% |
| $460.00 | 0.05 | 0.05 | 0.08 | 787 | 1,604 | 38.8% |
| $462.50 | 0.07 | 0.02 | 0.07 | 64 | 301 | 40.0% |
| $465.00 | 0.03 | 0.02 | 0.04 | 191 | 454 | 39.3% |
| $467.50 | 0.03 | 0.01 | 0.03 | 63 | 605 | 39.6% |
| $470.00 | 0.03 | 0.02 | 0.03 | 401 | 1,674 | 41.4% |
| $472.50 | 0.04 | 0.01 | 0.04 | 869 | 389 | 44.5% |
| $475.00 | 0.01 | 0.01 | 0.04 | 140 | 708 | 46.3% |
| $477.50 | 0.05 | - | 0.05 | 7 | 399 | 49.2% |
| $480.00 | 0.02 | 0.01 | 0.02 | 143 | 2,376 | 46.1% |
| $482.50 | 0.02 | - | 0.01 | 11 | 300 | 44.5% |
| $485.00 | 0.01 | - | 0.01 | 27 | 601 | 46.1% |
| $487.50 | 0.01 | - | 0.03 | 5 | 388 | 50.0% |
| $490.00 | 0.03 | - | 0.03 | 4 | 408 | 51.6% |
| $492.50 | 0.05 | - | 1.39 | 1 | 121 | 87.3% |
| $495.00 | 0.03 | - | 0.05 | 19 | 690 | 57.0% |
| $497.50 | 0.05 | - | 2.12 | 1 | 21 | 99.6% |
| $500.00 | 0.01 | - | 0.02 | 257 | 2,532 | 55.5% |
| $502.50 | 0.11 | - | 1.09 | - | 1 | 91.9% |
| $505.00 | 0.13 | - | 0.59 | 1 | 265 | 85.2% |
| $510.00 | 0.02 | - | 0.26 | 13 | 1,117 | 79.5% |
| $515.00 | 0.04 | - | 1.96 | 10 | 171 | 113.5% |
| $520.00 | 0.03 | - | 0.02 | 60 | 584 | 66.4% |
| $525.00 | 0.02 | - | 0.20 | 4 | 215 | 86.9% |
| $530.00 | 0.01 | - | 0.15 | 3 | 284 | 87.1% |
| $535.00 | 0.02 | - | 0.10 | 8 | 12 | 86.3% |
| $540.00 | 0.03 | - | 1.79 | 22 | 177 | 131.8% |
| $545.00 | 0.01 | - | 0.25 | 5 | 12 | 102.0% |
| $550.00 | 0.01 | - | 0.16 | 7 | 264 | 99.8% |
| $560.00 | 0.03 | - | 0.28 | 1 | 331 | 112.7% |
| $570.00 | 0.50 | - | 0.25 | 1 | 80 | 117.2% |
| $580.00 | 0.04 | - | 2.33 | 52 | 39 | 168.7% |
| $590.00 | 0.04 | - | 2.33 | 42 | 9 | 175.8% |
| $600.00 | 0.01 | - | 0.10 | 3 | 50 | 121.9% |
| $610.00 | 0.01 | - | 0.01 | 110 | 38 | 106.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the TSM analysis.