Detailed TSM options chain for 2026-08-14 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TSM.
This page focuses on a single options expiration date for TSM – 2026-08-14 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TSM into 2026-08-14.
This TSM 2026-08-14 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TSM expiring on 2026-08-14. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSM 260814C00670000 | 670.00 | 0.57 | 0.01 | 0.32 | 100 | 664 | 75.78% | |
| TSM 260814C00470000 | 470.00 | 3.9 | 3.45 | 3.95 | 91 | 401 | 51.90% | |
| TSM 260814C00420000 | 420.00 | 15.6 | 14.9 | 16.25 | 93 | 338 | 54.48% | |
| TSM 260814C00450000 | 450.00 | 6.8 | 6.3 | 7.5 | 45 | 248 | 52.72% | |
| TSM 260814C00440000 | 440.00 | 8.8 | 8.65 | 9.8 | 27 | 225 | 53.30% | |
| TSM 260814C00505000 | 505.00 | 1.49 | 1.02 | 1.49 | 5 | 214 | 52.44% | |
| TSM 260814C00500000 | 500.00 | 1.45 | 1.18 | 1.8 | 56 | 203 | 52.49% | |
| TSM 260814C00410000 | 410.00 | 20.35 | 19.1 | 20.65 | 23 | 184 | 55.52% | |
| TSM 260814C00430000 | 430.00 | 12.1 | 11.55 | 12.75 | 19 | 184 | 54.02% | |
| TSM 260814C00390000 | 390.00 | 32.38 | 29.65 | 31.6 | 1 | 181 | 58.02% | YES |
| TSM 260814C00405000 | 405.00 | 22.12 | 21.5 | 23.05 | 72 | 180 | 56.05% | |
| TSM 260814C00400000 | 400.00 | 24.45 | 24 | 25.65 | 31 | 176 | 56.53% | YES |
| TSM 260814C00435000 | 435.00 | 10.65 | 9.9 | 11.15 | 14 | 176 | 53.42% | |
| TSM 260814C00480000 | 480.00 | 2.93 | 2.39 | 3.2 | 77 | 172 | 52.31% | |
| TSM 260814C00395000 | 395.00 | 29.5 | 26.75 | 28.45 | 4 | 170 | 57.17% | YES |
| TSM 260814C00455000 | 455.00 | 6 | 5.55 | 6.55 | 44 | 113 | 52.87% | |
| TSM 260814C00475000 | 475.00 | 3.1 | 2.75 | 3.8 | 12 | 95 | 52.37% | |
| TSM 260814C00465000 | 465.00 | 4.31 | 3.9 | 4.95 | 6 | 89 | 52.38% | |
| TSM 260814C00460000 | 460.00 | 5.19 | 4.7 | 5.7 | 128 | 86 | 52.67% | |
| TSM 260814C00445000 | 445.00 | 7.45 | 7.35 | 8.6 | 4 | 82 | 52.94% | |
| TSM 260814C00570000 | 570.00 | 1.2 | 0.01 | 0.45 | 7 | 79 | 56.84% | |
| TSM 260814C00425000 | 425.00 | 13.78 | 13.05 | 14.35 | 29 | 74 | 54.03% | |
| TSM 260814C00415000 | 415.00 | 18 | 16.9 | 18.5 | 60 | 69 | 55.14% | |
| TSM 260814C00520000 | 520.00 | 1.08 | 0.37 | 1.19 | 1 | 62 | 52.81% | |
| TSM 260814C00510000 | 510.00 | 1.34 | 0.92 | 1.44 | 1 | 61 | 53.55% | |
| TSM 260814C00530000 | 530.00 | 0.5 | 0.5 | 0.97 | 3 | 58 | 55.40% | |
| TSM 260814C00560000 | 560.00 | 0.71 | 0.04 | 0.5 | 2 | 58 | 55.52% | |
| TSM 260814C00515000 | 515.00 | 0.97 | 0.62 | 1.34 | 1 | 49 | 53.36% | |
| TSM 260814C00540000 | 540.00 | 0.67 | 0.19 | 0.71 | 2 | 43 | 54.08% | |
| TSM 260814C00495000 | 495.00 | 1.8 | 1.43 | 2.18 | 42 | 41 | 52.82% | |
| TSM 260814C00485000 | 485.00 | 2.56 | 1.95 | 2.78 | 142 | 32 | 52.19% | |
| TSM 260814C00650000 | 650.00 | 0.18 | 0.01 | 0.33 | 2 | 32 | 72.17% | |
| TSM 260814C00370000 | 370.00 | 48.9 | 42.9 | 44.95 | 4 | 26 | 60.75% | YES |
| TSM 260814C00630000 | 630.00 | 0.1 | 0.01 | 0.34 | 24 | 26 | 68.31% | |
| TSM 260814C00380000 | 380.00 | 39.25 | 35.85 | 38.1 | 6 | 22 | 59.35% | YES |
| TSM 260814C00490000 | 490.00 | 2.21 | 1.74 | 2.48 | 109 | 22 | 52.77% | |
| TSM 260814C00365000 | 365.00 | 50.26 | 46.55 | 49.05 | 1 | 20 | 62.07% | YES |
| TSM 260814C00385000 | 385.00 | 34.3 | 32.7 | 34.65 | 3 | 19 | 58.56% | YES |
| TSM 260814C00350000 | 350.00 | 64.75 | 58.4 | 61.1 | 3 | 14 | 65.14% | YES |
| TSM 260814C00375000 | 375.00 | 42.8 | 39.3 | 41.25 | 14 | 12 | 59.76% | YES |
| TSM 260814C00600000 | 600.00 | 0.15 | 0.05 | 0.37 | 5 | 11 | 63.18% | |
| TSM 260814C00550000 | 550.00 | 0.32 | 0.07 | 0.59 | 10 | 11 | 54.39% | |
| TSM 260814C00360000 | 360.00 | 51.9 | 50.4 | 52.95 | 3 | 10 | 63.07% | YES |
| TSM 260814C00620000 | 620.00 | 0.69 | 0.01 | 0.35 | 0 | 7 | 66.41% | |
| TSM 260814C00300000 | 300.00 | 106.5 | 103.75 | 106.65 | 2 | 7 | 81.81% | YES |
| TSM 260814C00580000 | 580.00 | 2.42 | 0.01 | 0.41 | 0 | 6 | 58.59% | |
| TSM 260814C00640000 | 640.00 | 0.18 | 0.01 | 0.33 | 3 | 5 | 70.12% | |
| TSM 260814C00590000 | 590.00 | 1.07 | 0.01 | 0.38 | 2 | 5 | 60.40% | |
| TSM 260814C00345000 | 345.00 | 61.25 | 62.5 | 65.35 | 2 | 4 | 66.19% | YES |
| TSM 260814C00310000 | 310.00 | 97 | 94.2 | 96.95 | 2 | 4 | 76.99% | YES |
| TSM 260814C00660000 | 660.00 | 0.17 | 0.02 | 0.33 | 2 | 3 | 74.41% | |
| TSM 260814C00255000 | 255.00 | 203.25 | 147.6 | 150.45 | 0 | 3 | 104.52% | YES |
| TSM 260814C00270000 | 270.00 | 163.4 | 132.75 | 135.8 | 2 | 3 | 96.02% | YES |
| TSM 260814C00295000 | 295.00 | 164.4 | 108.5 | 111.45 | 0 | 2 | 83.81% | YES |
| TSM 260814C00610000 | 610.00 | 0.06 | 0.01 | 0.35 | 6 | 2 | 64.26% | |
| TSM 260814C00340000 | 340.00 | 83 | 66.9 | 69.7 | 2 | 2 | 67.74% | YES |
| TSM 260814C00285000 | 285.00 | 173.7 | 118.15 | 121.15 | 0 | 1 | 88.49% | YES |
| TSM 260814C00305000 | 305.00 | 134.7 | 98.95 | 101.85 | 0 | 1 | 79.52% | YES |
| TSM 260814C00275000 | 275.00 | 160.65 | 127.85 | 130.9 | 0 | 1 | 93.31% | YES |
| TSM 260814C00355000 | 355.00 | 54.5 | 54.35 | 56.95 | 1 | 1 | 64.05% | YES |
| TSM 260814C00250000 | 250.00 | 155.93 | 152.5 | 155.35 | 0 | 1 | 107.08% | YES |
The table below lists all put options on TSM expiring on 2026-08-14. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSM 260814P00430000 | 430.00 | 44.12 | 37.6 | 39.45 | 8 | 3674 | 50.58% | YES |
| TSM 260814P00325000 | 325.00 | 3 | 2.6 | 3.4 | 140 | 2909 | 64.55% | |
| TSM 260814P00420000 | 420.00 | 29.55 | 30.9 | 32.8 | 1 | 655 | 51.00% | YES |
| TSM 260814P00280000 | 280.00 | 0.83 | 0.51 | 1.23 | 138 | 625 | 75.59% | |
| TSM 260814P00260000 | 260.00 | 0.52 | 0.34 | 0.7 | 5 | 559 | 81.64% | |
| TSM 260814P00275000 | 275.00 | 0.92 | 0.51 | 1.17 | 12 | 537 | 78.32% | |
| TSM 260814P00235000 | 235.00 | 0.3 | 0.2 | 0.41 | 81 | 537 | 91.11% | |
| TSM 260814P00270000 | 270.00 | 0.73 | 0.46 | 0.93 | 4 | 524 | 78.98% | |
| TSM 260814P00255000 | 255.00 | 0.47 | 0.22 | 0.77 | 52 | 515 | 84.23% | |
| TSM 260814P00400000 | 400.00 | 20.95 | 20.3 | 21.85 | 18 | 471 | 53.06% | |
| TSM 260814P00380000 | 380.00 | 13.15 | 12.55 | 13.8 | 28 | 463 | 55.40% | |
| TSM 260814P00330000 | 330.00 | 3.45 | 2.92 | 3.85 | 52 | 411 | 63.18% | |
| TSM 260814P00360000 | 360.00 | 8.21 | 7.25 | 8.4 | 47 | 334 | 58.07% | |
| TSM 260814P00415000 | 415.00 | 26.4 | 27.95 | 29.8 | 1 | 314 | 51.48% | YES |
| TSM 260814P00245000 | 245.00 | 0.33 | 0.22 | 0.65 | 72 | 308 | 89.06% | |
| TSM 260814P00390000 | 390.00 | 17.01 | 16.05 | 17.5 | 33 | 279 | 54.18% | |
| TSM 260814P00370000 | 370.00 | 10.15 | 9.65 | 10.8 | 22 | 257 | 56.72% | |
| TSM 260814P00350000 | 350.00 | 6.1 | 5.4 | 6.5 | 42 | 200 | 59.62% | |
| TSM 260814P00225000 | 225.00 | 0.23 | 0.2 | 0.3 | 97 | 199 | 95.31% | |
| TSM 260814P00355000 | 355.00 | 6.53 | 6.3 | 7.4 | 18 | 197 | 58.90% | |
| TSM 260814P00265000 | 265.00 | 0.61 | 0.42 | 0.96 | 12 | 184 | 82.10% | |
| TSM 260814P00375000 | 375.00 | 11 | 11 | 12.25 | 10 | 165 | 56.05% | |
| TSM 260814P00240000 | 240.00 | 0.3 | 0.2 | 0.6 | 50 | 153 | 91.21% | |
| TSM 260814P00365000 | 365.00 | 9.03 | 8.4 | 9.55 | 9 | 139 | 57.43% | |
| TSM 260814P00395000 | 395.00 | 19.09 | 18.1 | 19.6 | 5 | 133 | 53.65% | |
| TSM 260814P00250000 | 250.00 | 0.41 | 0.2 | 0.65 | 37 | 131 | 85.50% | |
| TSM 260814P00340000 | 340.00 | 4.47 | 4 | 5 | 14 | 125 | 61.34% | |
| TSM 260814P00385000 | 385.00 | 14.91 | 14.2 | 15.6 | 15 | 123 | 54.80% | |
| TSM 260814P00410000 | 410.00 | 25.95 | 25.25 | 26.95 | 11 | 114 | 52.01% | YES |
| TSM 260814P00285000 | 285.00 | 0.92 | 0.66 | 1.33 | 103 | 112 | 74.19% | |
| TSM 260814P00290000 | 290.00 | 1.17 | 0.89 | 1.36 | 123 | 106 | 72.68% | |
| TSM 260814P00405000 | 405.00 | 23.61 | 22.7 | 24.3 | 11 | 92 | 52.54% | YES |
| TSM 260814P00320000 | 320.00 | 2.6 | 2.31 | 2.98 | 57 | 83 | 65.86% | |
| TSM 260814P00425000 | 425.00 | 30.98 | 34.1 | 36.05 | 1 | 79 | 50.71% | YES |
| TSM 260814P00345000 | 345.00 | 4.97 | 4.65 | 5.3 | 22 | 77 | 59.62% | |
| TSM 260814P00335000 | 335.00 | 3.81 | 3.4 | 4.4 | 4 | 70 | 62.22% | |
| TSM 260814P00305000 | 305.00 | 1.63 | 1.51 | 1.95 | 143 | 68 | 69.17% | |
| TSM 260814P00440000 | 440.00 | 42.4 | 44.2 | 46.75 | 3 | 62 | 52.81% | YES |
| TSM 260814P00300000 | 300.00 | 1.42 | 1.19 | 1.86 | 34 | 44 | 70.56% | |
| TSM 260814P00455000 | 455.00 | 60.72 | 55.7 | 58.65 | 1 | 43 | 52.55% | YES |
| TSM 260814P00460000 | 460.00 | 61.68 | 59.85 | 63 | 10 | 43 | 53.04% | YES |
| TSM 260814P00445000 | 445.00 | 55.05 | 48.2 | 50.6 | 15 | 36 | 52.73% | YES |
| TSM 260814P00435000 | 435.00 | 39.27 | 40.9 | 43.05 | 30 | 36 | 50.03% | YES |
| TSM 260814P00500000 | 500.00 | 58.8 | 96.75 | 99.6 | 62 | 35 | 55.40% | YES |
| TSM 260814P00520000 | 520.00 | 73.39 | 116.1 | 119.05 | 0 | 34 | 58.50% | YES |
| TSM 260814P00530000 | 530.00 | 81.61 | 125.8 | 129.05 | 0 | 32 | 61.85% | YES |
| TSM 260814P00310000 | 310.00 | 1.83 | 1.6 | 2.35 | 3 | 27 | 67.87% | |
| TSM 260814P00515000 | 515.00 | 69.59 | 111.2 | 114.15 | 0 | 24 | 57.61% | YES |
| TSM 260814P00490000 | 490.00 | 51.5 | 87.2 | 90.1 | 32 | 19 | 54.47% | YES |
| TSM 260814P00315000 | 315.00 | 2.15 | 1.94 | 2.45 | 15 | 11 | 66.19% | |
| TSM 260814P00510000 | 510.00 | 104 | 106.45 | 109.3 | 10 | 10 | 57.00% | YES |
| TSM 260814P00495000 | 495.00 | 71.7 | 91.6 | 94.9 | 0 | 10 | 55.33% | YES |
| TSM 260814P00295000 | 295.00 | 1.23 | 1.07 | 1.7 | 8 | 7 | 72.41% | |
| TSM 260814P00450000 | 450.00 | 56.5 | 52.05 | 54.6 | 1 | 6 | 52.73% | YES |
| TSM 260814P00480000 | 480.00 | 76.16 | 77.55 | 80.85 | 3 | 5 | 54.07% | YES |
| TSM 260814P00230000 | 230.00 | 0.31 | 0.03 | 0.54 | 4 | 4 | 93.55% | |
| TSM 260814P00470000 | 470.00 | 75.06 | 68.5 | 71.75 | 1 | 4 | 53.38% | YES |
| TSM 260814P00475000 | 475.00 | 63.96 | 72.95 | 76.25 | 2 | 2 | 53.63% | YES |
| TSM 260814P00505000 | 505.00 | 103 | 101.55 | 104.45 | 10 | 1 | 56.25% | YES |
| TSM 260814P00465000 | 465.00 | 52.95 | 64.15 | 67.35 | 0 | 1 | 53.26% | YES |
| TSM 260814P00485000 | 485.00 | 49.55 | 82.5 | 85.4 | 0 | 1 | 54.00% | YES |
| TSM 260814P00570000 | 570.00 | 117.4 | 165.95 | 168.8 | 0 | 0 | 71.68% | YES |
| TSM 260814P00550000 | 550.00 | 121.1 | 145.8 | 148.95 | 0 | 0 | 67.30% | YES |
This page displays the full TSM options chain for contracts expiring on 2026-08-14. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-14. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TSM.
The ITM column highlights whether a contract is currently in-the-money for TSM: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TSM between now and 2026-08-14. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-14 options chain gives a granular view for one maturity only. For a complete picture of positioning in TSM, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TSM options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-14 approaches.
