Detailed TSM options chain for 2027-04-16 – 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 – 2027-04-16 – 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 2027-04-16.
This TSM 2027-04-16 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 2027-04-16. 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 270416C00480000 | 480.00 | 10.3 | 10.15 | 10.9 | 22 | 1481 | 40.19% | |
| TSM 270416C00500000 | 500.00 | 7.8 | 7.05 | 8.15 | 8 | 1470 | 39.93% | |
| TSM 270416C00410000 | 410.00 | 28.75 | 27.6 | 29.05 | 51 | 1301 | 42.64% | |
| TSM 270416C00460000 | 460.00 | 13.22 | 13.9 | 14.6 | 7 | 760 | 40.67% | |
| TSM 270416C00520000 | 520.00 | 5.6 | 5.55 | 6.05 | 2 | 748 | 39.72% | |
| TSM 270416C00380000 | 380.00 | 41.7 | 39.9 | 42.55 | 149 | 595 | 44.92% | |
| TSM 270416C00450000 | 450.00 | 16.5 | 15.9 | 16.85 | 69 | 588 | 40.98% | |
| TSM 270416C00550000 | 550.00 | 2.49 | 3.55 | 4.05 | 164 | 439 | 40.00% | |
| TSM 270416C00420000 | 420.00 | 24.85 | 24.5 | 25.45 | 31 | 362 | 42.12% | |
| TSM 270416C00530000 | 530.00 | 4.7 | 4.55 | 5.35 | 2 | 354 | 39.92% | |
| TSM 270416C00490000 | 490.00 | 7 | 8.7 | 9.45 | 206 | 344 | 40.07% | |
| TSM 270416C00640000 | 640.00 | 4.4 | 0.8 | 1.17 | 383 | 337 | 40.53% | |
| TSM 270416C00430000 | 430.00 | 22 | 21.15 | 22.25 | 17 | 331 | 41.70% | |
| TSM 270416C00400000 | 400.00 | 30.86 | 30.95 | 32.95 | 13 | 317 | 43.13% | |
| TSM 270416C00470000 | 470.00 | 11.7 | 11.8 | 12.95 | 4 | 315 | 40.83% | |
| TSM 270416C00340000 | 340.00 | 64 | 62.15 | 64.9 | 6 | 260 | 47.68% | YES |
| TSM 270416C00540000 | 540.00 | 4.25 | 4.1 | 4.5 | 1 | 251 | 39.62% | |
| TSM 270416C00370000 | 370.00 | 46.45 | 45.1 | 47.55 | 11 | 250 | 45.51% | YES |
| TSM 270416C00620000 | 620.00 | 1.06 | 1.24 | 1.47 | 2 | 231 | 40.09% | |
| TSM 270416C00360000 | 360.00 | 52.45 | 50.1 | 52.95 | 24 | 206 | 46.17% | YES |
| TSM 270416C00440000 | 440.00 | 19.4 | 18.35 | 19.95 | 19 | 196 | 41.93% | |
| TSM 270416C00600000 | 600.00 | 1.79 | 1.68 | 1.93 | 2 | 181 | 39.91% | |
| TSM 270416C00510000 | 510.00 | 5 | 6.2 | 7.05 | 1 | 145 | 39.85% | |
| TSM 270416C00580000 | 580.00 | 2.26 | 2.14 | 2.7 | 36 | 134 | 40.24% | |
| TSM 270416C00390000 | 390.00 | 36.95 | 35.7 | 37.8 | 49 | 122 | 44.24% | |
| TSM 270416C00350000 | 350.00 | 57.7 | 57.2 | 58.5 | 8 | 113 | 46.64% | YES |
| TSM 270416C00560000 | 560.00 | 3.15 | 3.05 | 3.45 | 1 | 105 | 39.85% | |
| TSM 270416C00300000 | 300.00 | 77 | 90.7 | 93.35 | 70 | 74 | 50.16% | YES |
| TSM 270416C00700000 | 700.00 | 0.58 | 0.23 | 0.92 | 1 | 54 | 44.29% | |
| TSM 270416C00660000 | 660.00 | 1.83 | 0.67 | 0.98 | 1 | 48 | 41.25% | |
| TSM 270416C00680000 | 680.00 | 2.64 | 0.19 | 1.18 | 3 | 37 | 44.24% | |
| TSM 270416C00310000 | 310.00 | 83 | 83.2 | 85.75 | 2 | 18 | 50.80% | YES |
| TSM 270416C00720000 | 720.00 | 0.52 | 0.18 | 0.87 | 1 | 18 | 45.53% | |
| TSM 270416C00250000 | 250.00 | 138 | 132.35 | 135 | 3 | 13 | 56.89% | YES |
| TSM 270416C00320000 | 320.00 | 63.4 | 76 | 78.55 | 2 | 11 | 49.78% | YES |
| TSM 270416C00330000 | 330.00 | 99.71 | 68.8 | 71.7 | 2 | 3 | 48.86% | YES |
| TSM 270416C00230000 | 230.00 | 213 | 150.4 | 153.2 | 0 | 1 | 60.71% | YES |
| TSM 270416C00280000 | 280.00 | 98.15 | 106.6 | 109.2 | 1 | 1 | 52.39% | YES |
| TSM 270416C00290000 | 290.00 | 132.85 | 98.5 | 101.25 | 0 | 1 | 51.30% | YES |
The table below lists all put options on TSM expiring on 2027-04-16. 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 270416P00420000 | 420.00 | 63.7 | 62.9 | 65.6 | 16 | 6802 | 37.51% | YES |
| TSM 270416P00340000 | 340.00 | 22.55 | 22.95 | 24.5 | 26 | 2244 | 42.10% | |
| TSM 270416P00280000 | 280.00 | 8.45 | 8.15 | 8.95 | 30 | 2109 | 46.22% | |
| TSM 270416P00350000 | 350.00 | 27.1 | 26.55 | 28.2 | 26 | 1813 | 41.39% | |
| TSM 270416P00400000 | 400.00 | 50.8 | 50.1 | 52.15 | 13 | 1732 | 37.73% | YES |
| TSM 270416P00380000 | 380.00 | 40.5 | 39.15 | 40.65 | 2 | 1635 | 38.41% | YES |
| TSM 270416P00360000 | 360.00 | 31.1 | 30.5 | 31.65 | 44 | 1539 | 40.04% | |
| TSM 270416P00300000 | 300.00 | 12.15 | 12 | 12.75 | 30 | 1466 | 44.54% | |
| TSM 270416P00390000 | 390.00 | 43.2 | 44.9 | 45.9 | 2 | 1266 | 37.76% | YES |
| TSM 270416P00370000 | 370.00 | 36 | 34.95 | 36.15 | 10 | 1169 | 39.42% | |
| TSM 270416P00500000 | 500.00 | 99.65 | 126.95 | 129.3 | 1 | 760 | 34.05% | YES |
| TSM 270416P00460000 | 460.00 | 104.55 | 92.35 | 94.95 | 3 | 716 | 35.36% | YES |
| TSM 270416P00430000 | 430.00 | 68.95 | 69.35 | 71.2 | 18 | 599 | 35.60% | YES |
| TSM 270416P00480000 | 480.00 | 106.21 | 109.05 | 111.65 | 1 | 561 | 34.64% | YES |
| TSM 270416P00330000 | 330.00 | 20.55 | 19.65 | 21.05 | 26 | 535 | 42.69% | |
| TSM 270416P00290000 | 290.00 | 10.15 | 10.05 | 10.8 | 707 | 520 | 45.50% | |
| TSM 270416P00320000 | 320.00 | 17.55 | 16.8 | 17.55 | 243 | 399 | 42.78% | |
| TSM 270416P00450000 | 450.00 | 85 | 84.35 | 87.05 | 2 | 334 | 35.80% | YES |
| TSM 270416P00410000 | 410.00 | 57.6 | 56.6 | 59.05 | 18 | 313 | 37.98% | YES |
| TSM 270416P00240000 | 240.00 | 4.15 | 3.75 | 4.45 | 2 | 229 | 50.13% | |
| TSM 270416P00310000 | 310.00 | 14.8 | 14.25 | 14.8 | 13 | 187 | 43.37% | |
| TSM 270416P00440000 | 440.00 | 77.85 | 76.6 | 79.7 | 30 | 170 | 36.53% | YES |
| TSM 270416P00470000 | 470.00 | 101.5 | 100.55 | 103.15 | 15 | 144 | 34.96% | YES |
| TSM 270416P00230000 | 230.00 | 2.81 | 3.05 | 3.4 | 1 | 122 | 50.89% | |
| TSM 270416P00250000 | 250.00 | 4.73 | 4.65 | 5 | 10 | 112 | 48.99% | |
| TSM 270416P00270000 | 270.00 | 7.15 | 6.7 | 7.3 | 98 | 72 | 46.85% | |
| TSM 270416P00490000 | 490.00 | 118.46 | 117.95 | 120.4 | 1 | 70 | 34.38% | YES |
| TSM 270416P00260000 | 260.00 | 5.75 | 5.7 | 6.15 | 72 | 41 | 48.12% | |
| TSM 270416P00510000 | 510.00 | 135.45 | 136.15 | 138.55 | 10 | 37 | 34.09% | YES |
| TSM 270416P00520000 | 520.00 | 144.75 | 145.5 | 147.95 | 10 | 29 | 34.24% | YES |
| TSM 270416P00530000 | 530.00 | 116.05 | 155 | 157.35 | 5 | 5 | 34.13% | YES |
| TSM 270416P00540000 | 540.00 | 180 | 164.65 | 167 | 2 | 0 | 34.49% | YES |
| TSM 270416P00550000 | 550.00 | 141.75 | 174.4 | 176.85 | 2 | 0 | 35.33% | YES |
| TSM 270416P00620000 | 620.00 | 253.95 | 243.4 | 246.55 | 1 | 0 | 42.40% | YES |
| TSM 270416P00580000 | 580.00 | 147 | 203.9 | 206.55 | 2 | 0 | 37.98% | YES |
| TSM 270416P00640000 | 640.00 | 174.25 | 263.35 | 266.55 | 0 | 0 | 44.46% | YES |
| TSM 270416P00600000 | 600.00 | 179.45 | 223.35 | 226.55 | 2 | 0 | 40.23% | YES |
| TSM 270416P00560000 | 560.00 | 133.45 | 183.45 | 186.7 | 1 | 0 | 36.10% | YES |
This page displays the full TSM options chain for contracts expiring on 2027-04-16. 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 2027-04-16. 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 2027-04-16. 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 2027-04-16 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 2027-04-16 approaches.
