Detailed TSM options chain for 2026-09-25 – 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 – 2026-09-25 – 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 2026-09-25.
This TSM 2026-09-25 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 2026-09-25. 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 260925C00475000 | 475.00 | 0.01 | 0.01 | 0.02 | 66 | 3429 | 29.49% | |
| TSM 260925C00470000 | 470.00 | 0.03 | 0.02 | 0.04 | 287 | 3094 | 26.66% | |
| TSM 260925C00435000 | 435.00 | 13.93 | 12.9 | 15.5 | 392 | 2947 | 39.01% | YES |
| TSM 260925C00450000 | 450.00 | 2.39 | 2.39 | 2.49 | 2001 | 2380 | 19.81% | YES |
| TSM 260925C00462500 | 462.50 | 0.12 | 0.13 | 0.17 | 384 | 2252 | 23.24% | |
| TSM 260925C00442500 | 442.50 | 7.4 | 7.2 | 7.35 | 270 | 2124 | 14.55% | YES |
| TSM 260925C00425000 | 425.00 | 23.65 | 23.05 | 25.55 | 90 | 1675 | 58.25% | YES |
| TSM 260925C00485000 | 485.00 | 0.01 | 0 | 0.01 | 20 | 1664 | 36.72% | |
| TSM 260925C00455000 | 455.00 | 0.9 | 0.91 | 0.95 | 2375 | 1624 | 21.31% | |
| TSM 260925C00440000 | 440.00 | 9.62 | 9.05 | 9.95 | 284 | 1520 | 20.75% | YES |
| TSM 260925C00460000 | 460.00 | 0.27 | 0.26 | 0.3 | 1194 | 1511 | 22.41% | |
| TSM 260925C00445000 | 445.00 | 5.4 | 5.4 | 5.75 | 1464 | 1506 | 21.07% | YES |
| TSM 260925C00500000 | 500.00 | 0.01 | 0 | 0.05 | 6 | 1421 | 54.30% | |
| TSM 260925C00420000 | 420.00 | 23.6 | 27.35 | 30.75 | 4 | 1203 | 71.02% | YES |
| TSM 260925C00437500 | 437.50 | 12.11 | 11.35 | 12.6 | 473 | 1174 | 27.93% | YES |
| TSM 260925C00457500 | 457.50 | 0.4 | 0.48 | 0.52 | 1014 | 1131 | 21.56% | |
| TSM 260925C00490000 | 490.00 | 0.02 | 0 | 0.1 | 4 | 1010 | 53.52% | |
| TSM 260925C00480000 | 480.00 | 0.01 | 0.01 | 0.03 | 22 | 825 | 36.13% | |
| TSM 260925C00430000 | 430.00 | 19.14 | 18.05 | 20.45 | 129 | 797 | 47.46% | YES |
| TSM 260925C00452500 | 452.50 | 1.49 | 1.46 | 1.54 | 1469 | 795 | 20.34% | |
| TSM 260925C00422500 | 422.50 | 28.51 | 24.9 | 28 | 19 | 743 | 61.79% | YES |
| TSM 260925C00432500 | 432.50 | 16.44 | 15.75 | 18.2 | 29 | 707 | 46.73% | YES |
| TSM 260925C00465000 | 465.00 | 0.09 | 0.08 | 0.09 | 551 | 604 | 23.83% | |
| TSM 260925C00447500 | 447.50 | 4 | 3.7 | 3.85 | 832 | 580 | 19.61% | YES |
| TSM 260925C00410000 | 410.00 | 31.4 | 37.35 | 40.35 | 2 | 523 | 79.79% | YES |
| TSM 260925C00510000 | 510.00 | 0.04 | 0 | 0.41 | 2 | 334 | 82.13% | |
| TSM 260925C00427500 | 427.50 | 23.53 | 19.9 | 23 | 10 | 333 | 52.86% | YES |
| TSM 260925C00467500 | 467.50 | 0.04 | 0.04 | 0.06 | 165 | 298 | 25.29% | |
| TSM 260925C00415000 | 415.00 | 29.17 | 32.4 | 35.4 | 3 | 295 | 72.61% | YES |
| TSM 260925C00405000 | 405.00 | 44.06 | 42.3 | 45.45 | 5 | 222 | 90.92% | YES |
| TSM 260925C00515000 | 515.00 | 0.06 | 0 | 0.41 | 8 | 201 | 87.50% | |
| TSM 260925C00495000 | 495.00 | 0.01 | 0 | 0.41 | 1 | 183 | 65.53% | |
| TSM 260925C00560000 | 560.00 | 0.25 | 0 | 0.41 | 1 | 161 | 131.45% | |
| TSM 260925C00482500 | 482.50 | 0.02 | 0 | 0.4 | 1 | 156 | 50.44% | |
| TSM 260925C00550000 | 550.00 | 0.02 | 0 | 0.01 | 5 | 136 | 84.38% | |
| TSM 260925C00487500 | 487.50 | 0.07 | 0 | 0.2 | 35 | 120 | 50.78% | |
| TSM 260925C00610000 | 610.00 | 0.01 | 0 | 0.01 | 1 | 110 | 121.88% | |
| TSM 260925C00472500 | 472.50 | 0.03 | 0.01 | 0.05 | 16 | 107 | 30.27% | |
| TSM 260925C00417500 | 417.50 | 26.06 | 29.85 | 32.95 | 3 | 99 | 69.48% | YES |
| TSM 260925C00412500 | 412.50 | 28.9 | 34.85 | 38.2 | 2 | 88 | 83.67% | YES |
| TSM 260925C00400000 | 400.00 | 43 | 47.35 | 50.6 | 1 | 80 | 103.47% | YES |
| TSM 260925C00497500 | 497.50 | 0.01 | 0 | 0.41 | 1 | 76 | 68.36% | |
| TSM 260925C00520000 | 520.00 | 0.04 | 0 | 0.15 | 3 | 69 | 81.25% | |
| TSM 260925C00540000 | 540.00 | 0.04 | 0 | 0.02 | 1 | 67 | 81.25% | |
| TSM 260925C00477500 | 477.50 | 0.01 | 0 | 0.08 | 4 | 63 | 38.18% | |
| TSM 260925C00570000 | 570.00 | 0.17 | 0 | 0.41 | 1 | 60 | 140.53% | |
| TSM 260925C00407500 | 407.50 | 23.76 | 39.85 | 42.9 | 1 | 56 | 85.35% | YES |
| TSM 260925C00390000 | 390.00 | 56.18 | 57.35 | 60.45 | 2 | 53 | 116.46% | YES |
| TSM 260925C00397500 | 397.50 | 33.32 | 49.8 | 52.95 | 1 | 43 | 103.71% | YES |
| TSM 260925C00505000 | 505.00 | 0.01 | 0 | 0.47 | 5 | 40 | 78.32% | |
| TSM 260925C00502500 | 502.50 | 0.01 | 0 | 0.41 | 2 | 37 | 73.93% | |
| TSM 260925C00375000 | 375.00 | 73.9 | 72.35 | 75.55 | 1 | 32 | 145.70% | YES |
| TSM 260925C00387500 | 387.50 | 32.25 | 59.85 | 62.95 | 0 | 30 | 120.70% | YES |
| TSM 260925C00590000 | 590.00 | 0.01 | 0 | 0.01 | 1 | 28 | 109.38% | |
| TSM 260925C00380000 | 380.00 | 62.8 | 67.35 | 70.45 | 5 | 22 | 133.55% | YES |
| TSM 260925C00530000 | 530.00 | 0.05 | 0 | 0.05 | 5 | 20 | 80.47% | |
| TSM 260925C00580000 | 580.00 | 0.02 | 0 | 0.41 | 1 | 19 | 149.22% | |
| TSM 260925C00402500 | 402.50 | 46.45 | 44.85 | 47.85 | 1 | 17 | 92.33% | YES |
| TSM 260925C00600000 | 600.00 | 0.01 | 0 | 0.01 | 1 | 17 | 115.63% | |
| TSM 260925C00310000 | 310.00 | 122.2 | 137.2 | 140.3 | 13 | 13 | 251.47% | YES |
| TSM 260925C00300000 | 300.00 | 143.1 | 147.3 | 150.55 | 17 | 11 | 286.62% | YES |
| TSM 260925C00492500 | 492.50 | 0.01 | 0 | 0.41 | 1 | 8 | 62.60% | |
| TSM 260925C00395000 | 395.00 | 39.15 | 52.35 | 55.4 | 2 | 7 | 106.40% | YES |
| TSM 260925C00370000 | 370.00 | 76.5 | 77.35 | 80.4 | 4 | 7 | 148.83% | YES |
| TSM 260925C00385000 | 385.00 | 30.85 | 62.25 | 65.6 | 2 | 7 | 129.74% | YES |
| TSM 260925C00350000 | 350.00 | 98 | 97.3 | 100.55 | 1 | 4 | 190.33% | YES |
| TSM 260925C00360000 | 360.00 | 79.02 | 87.3 | 90.4 | 2 | 3 | 166.16% | YES |
| TSM 260925C00235000 | 235.00 | 208.97 | 212.3 | 215.35 | 8 | 3 | 417.19% | YES |
| TSM 260925C00230000 | 230.00 | 216.67 | 217.2 | 220.35 | 2 | 2 | 429.69% | YES |
| TSM 260925C00320000 | 320.00 | 128.91 | 127.3 | 130.45 | 2 | 2 | 241.41% | YES |
| TSM 260925C00335000 | 335.00 | 113.87 | 112.3 | 115.35 | 0 | 2 | 208.11% | YES |
| TSM 260925C00365000 | 365.00 | 79.15 | 82.3 | 85.6 | 1 | 1 | 165.19% | YES |
| TSM 260925C00240000 | 240.00 | 203.97 | 207.3 | 210.25 | 12 | 1 | 395.12% | YES |
| TSM 260925C00255000 | 255.00 | 191.37 | 192.3 | 195.4 | 4 | 1 | 373.83% | YES |
| TSM 260925C00225000 | 225.00 | 221.67 | 222.25 | 224.4 | 2 | 1 | 0.00% | YES |
| TSM 260925C00340000 | 340.00 | 108.79 | 107.35 | 110.45 | 0 | 1 | 204.10% | YES |
| TSM 260925C00245000 | 245.00 | 198.77 | 202.3 | 205.4 | 4 | 1 | 397.46% | YES |
| TSM 260925C00345000 | 345.00 | 81.59 | 102.3 | 105.45 | 1 | 0 | 195.02% | YES |
| TSM 260925C00275000 | 275.00 | 169.57 | 172.3 | 175.35 | 4 | 0 | 325.49% | YES |
| TSM 260925C00295000 | 295.00 | 126.14 | 152.2 | 155.4 | 0 | 0 | 287.50% | YES |
| TSM 260925C00265000 | 265.00 | 164.77 | 182.3 | 185.55 | 0 | 0 | 362.21% | YES |
The table below lists all put options on TSM expiring on 2026-09-25. 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 260925P00400000 | 400.00 | 0.02 | 0.01 | 0.03 | 53 | 3035 | 58.59% | |
| TSM 260925P00375000 | 375.00 | 0.01 | 0 | 0.04 | 28 | 2380 | 87.50% | |
| TSM 260925P00230000 | 230.00 | 0.01 | 0 | 0.01 | 2 | 2032 | 262.50% | |
| TSM 260925P00430000 | 430.00 | 0.08 | 0.06 | 0.08 | 271 | 1970 | 30.08% | |
| TSM 260925P00425000 | 425.00 | 0.05 | 0.04 | 0.05 | 300 | 1746 | 34.18% | |
| TSM 260925P00380000 | 380.00 | 0.01 | 0 | 0.21 | 10 | 1662 | 98.24% | |
| TSM 260925P00350000 | 350.00 | 0.01 | 0 | 0.01 | 18 | 1365 | 103.13% | |
| TSM 260925P00420000 | 420.00 | 0.03 | 0.03 | 0.05 | 73 | 1156 | 40.43% | |
| TSM 260925P00390000 | 390.00 | 0.08 | 0.01 | 0.08 | 5 | 1103 | 76.56% | |
| TSM 260925P00410000 | 410.00 | 0.03 | 0.01 | 0.03 | 54 | 1057 | 49.61% | |
| TSM 260925P00440000 | 440.00 | 0.39 | 0.39 | 0.42 | 1486 | 1056 | 24.02% | |
| TSM 260925P00405000 | 405.00 | 0.02 | 0.01 | 0.03 | 54 | 1052 | 53.13% | |
| TSM 260925P00360000 | 360.00 | 0.01 | 0 | 0.01 | 120 | 955 | 93.75% | |
| TSM 260925P00435000 | 435.00 | 0.13 | 0.12 | 0.15 | 404 | 937 | 26.17% | |
| TSM 260925P00415000 | 415.00 | 0.03 | 0.02 | 0.04 | 47 | 933 | 45.31% | |
| TSM 260925P00275000 | 275.00 | 0.01 | 0 | 0.01 | 30 | 922 | 196.88% | |
| TSM 260925P00370000 | 370.00 | 0.01 | 0 | 0.41 | 16 | 841 | 122.27% | |
| TSM 260925P00450000 | 450.00 | 3.6 | 3.25 | 3.6 | 606 | 823 | 25.99% | |
| TSM 260925P00385000 | 385.00 | 0.04 | 0 | 0.04 | 7 | 816 | 75.78% | |
| TSM 260925P00445000 | 445.00 | 1.21 | 1.18 | 1.31 | 740 | 756 | 23.58% | |
| TSM 260925P00432500 | 432.50 | 0.09 | 0.08 | 0.1 | 362 | 702 | 27.74% | |
| TSM 260925P00422500 | 422.50 | 0.03 | 0.01 | 0.05 | 323 | 650 | 37.31% | |
| TSM 260925P00427500 | 427.50 | 0.05 | 0.04 | 0.06 | 74 | 624 | 32.03% | |
| TSM 260925P00395000 | 395.00 | 0.08 | 0.01 | 0.08 | 31 | 596 | 70.31% | |
| TSM 260925P00417500 | 417.50 | 0.02 | 0.01 | 0.04 | 23 | 586 | 42.19% | |
| TSM 260925P00397500 | 397.50 | 0.08 | 0.01 | 0.08 | 47 | 533 | 67.19% | |
| TSM 260925P00250000 | 250.00 | 0.01 | 0 | 0.01 | 8 | 448 | 231.25% | |
| TSM 260925P00412500 | 412.50 | 0.03 | 0.01 | 0.03 | 183 | 442 | 46.88% | |
| TSM 260925P00310000 | 310.00 | 0.01 | 0 | 0.01 | 2 | 420 | 150.00% | |
| TSM 260925P00437500 | 437.50 | 0.21 | 0.21 | 0.24 | 579 | 408 | 24.81% | |
| TSM 260925P00442500 | 442.50 | 0.74 | 0.65 | 0.79 | 594 | 348 | 24.10% | |
| TSM 260925P00340000 | 340.00 | 0.01 | 0 | 0.01 | 3 | 337 | 115.63% | |
| TSM 260925P00402500 | 402.50 | 0.09 | 0.01 | 0.09 | 13 | 333 | 61.91% | |
| TSM 260925P00365000 | 365.00 | 0.01 | 0 | 0.05 | 96 | 326 | 101.56% | |
| TSM 260925P00320000 | 320.00 | 0.01 | 0 | 0.01 | 2 | 314 | 137.50% | |
| TSM 260925P00355000 | 355.00 | 0.06 | 0 | 0.01 | 3 | 310 | 98.44% | |
| TSM 260925P00407500 | 407.50 | 0.02 | 0.01 | 0.04 | 18 | 272 | 51.56% | |
| TSM 260925P00290000 | 290.00 | 0.01 | 0 | 0.47 | 22 | 242 | 255.47% | |
| TSM 260925P00280000 | 280.00 | 0.06 | 0 | 0.47 | 1 | 241 | 273.83% | |
| TSM 260925P00225000 | 225.00 | 0.01 | 0 | 0.01 | 19 | 215 | 275.00% | |
| TSM 260925P00270000 | 270.00 | 0.01 | 0 | 0.47 | 34 | 214 | 292.97% | |
| TSM 260925P00447500 | 447.50 | 2.15 | 2.06 | 2.16 | 817 | 193 | 23.72% | |
| TSM 260925P00285000 | 285.00 | 0.11 | 0 | 0.47 | 1 | 179 | 264.45% | |
| TSM 260925P00392500 | 392.50 | 0.02 | 0 | 0.26 | 25 | 179 | 83.79% | |
| TSM 260925P00387500 | 387.50 | 0.03 | 0.01 | 0.03 | 10 | 160 | 73.05% | |
| TSM 260925P00330000 | 330.00 | 0.17 | 0 | 0.01 | 1 | 148 | 128.13% | |
| TSM 260925P00260000 | 260.00 | 0.01 | 0 | 0.47 | 34 | 147 | 312.50% | |
| TSM 260925P00295000 | 295.00 | 0.01 | 0 | 0.47 | 24 | 122 | 246.48% | |
| TSM 260925P00452500 | 452.50 | 4.8 | 4.1 | 4.9 | 65 | 119 | 24.93% | YES |
| TSM 260925P00345000 | 345.00 | 0.01 | 0 | 0.01 | 11 | 108 | 109.38% | |
| TSM 260925P00305000 | 305.00 | 0.01 | 0 | 0.41 | 11 | 107 | 225.00% | |
| TSM 260925P00240000 | 240.00 | 0.02 | 0 | 0.01 | 14 | 94 | 250.00% | |
| TSM 260925P00315000 | 315.00 | 0.06 | 0 | 0.01 | 1 | 94 | 143.75% | |
| TSM 260925P00300000 | 300.00 | 0.01 | 0 | 0.01 | 16 | 86 | 162.50% | |
| TSM 260925P00255000 | 255.00 | 0.01 | 0 | 0.47 | 23 | 75 | 322.66% | |
| TSM 260925P00335000 | 335.00 | 0.01 | 0 | 0.01 | 4 | 73 | 121.88% | |
| TSM 260925P00457500 | 457.50 | 9.28 | 8.2 | 9.8 | 14 | 72 | 37.05% | YES |
| TSM 260925P00455000 | 455.00 | 7.15 | 6.4 | 6.9 | 31 | 65 | 27.42% | YES |
| TSM 260925P00265000 | 265.00 | 0.01 | 0 | 0.47 | 12 | 65 | 302.73% | |
| TSM 260925P00377500 | 377.50 | 0.01 | 0.01 | 0.02 | 27 | 64 | 82.81% | |
| TSM 260925P00382500 | 382.50 | 0.01 | 0 | 0.08 | 45 | 61 | 84.77% | |
| TSM 260925P00235000 | 235.00 | 0.01 | 0 | 0.01 | 1 | 48 | 256.25% | |
| TSM 260925P00245000 | 245.00 | 0.06 | 0 | 0.01 | 2 | 43 | 237.50% | |
| TSM 260925P00325000 | 325.00 | 0.12 | 0 | 0.01 | 1 | 39 | 131.25% | |
| TSM 260925P00372500 | 372.50 | 0.01 | 0 | 0.41 | 1 | 35 | 118.56% | |
| TSM 260925P00460000 | 460.00 | 12.77 | 10.2 | 12.2 | 4 | 33 | 41.83% | YES |
| TSM 260925P00462500 | 462.50 | 16.55 | 12.45 | 15.1 | 2 | 29 | 51.23% | YES |
| TSM 260925P00472500 | 472.50 | 21.2 | 22.3 | 25.3 | 0 | 15 | 54.81% | YES |
| TSM 260925P00465000 | 465.00 | 19.7 | 14.8 | 17.8 | 1 | 12 | 58.61% | YES |
| TSM 260925P00467500 | 467.50 | 25.35 | 17.5 | 20.3 | 0 | 10 | 63.84% | YES |
| TSM 260925P00470000 | 470.00 | 45.1 | 19.65 | 22.8 | 1 | 1 | 68.92% | YES |
| TSM 260925P00505000 | 505.00 | 75.91 | 54.7 | 57.8 | 1 | 1 | 101.76% | YES |
| TSM 260925P00495000 | 495.00 | 66.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSM 260925P00510000 | 510.00 | 80.93 | 59.8 | 62.8 | 0 | 0 | 109.52% | YES |
| TSM 260925P00515000 | 515.00 | 96.32 | 65.05 | 68 | 0 | 0 | 121.24% | YES |
| TSM 260925P00540000 | 540.00 | 120.95 | 89.75 | 92.8 | 0 | 0 | 145.90% | YES |
| TSM 260925P00490000 | 490.00 | 52.2 | 39.75 | 42.8 | 6 | 0 | 81.45% | YES |
| TSM 260925P00480000 | 480.00 | 31.95 | 29.8 | 32.8 | 3 | 0 | 66.87% | YES |
| TSM 260925P00485000 | 485.00 | 57.95 | 0 | 0 | 3 | 0 | 0.00% | YES |
| TSM 260925P00475000 | 475.00 | 52 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full TSM options chain for contracts expiring on 2026-09-25. 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 2026-09-25. 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 2026-09-25. 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 2026-09-25 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 2026-09-25 approaches.
