Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

Market Open
Jul 1, 2025 3:39:27 PM EDT
224.88USD-0.713%(-1.62)8,382,687
210.00Bid   225.52Ask   15.52Spread
Pre-market
Jul 1, 2025 9:28:30 AM EDT
227.30USD+0.358%(+0.81)116,842
After-hours
Jun 30, 2025 4:58:30 PM EDT
226.31USD-0.035%(-0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,24117,0464,74834,571


TSM Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

TSM Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSM Jul 3, 2025 Exp. - Max Pain @ $220.00

Puts
Calls


TSM Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C00%0TSM250703C00300000
295.00 C00%0TSM250703C00295000
290.00 C00%0TSM250703C00290000
285.00 C00%0TSM250703C00285000
280.00 C00%0TSM250703C00280000
275.00 C0.04+100.00%3706-12TSM250703C00275000
270.00 C0.05+25.00%12512506-11TSM250703C00270000
265.00 C0.01-80.00%22206-30TSM250703C00265000
260.00 C0.03-62.50%22606-16TSM250703C00260000
255.00 C0.03+50.00%17706-27TSM250703C00255000
250.00 C0.01-66.67%1212306-30TSM250703C00250000
247.50 C0.01-80.00%418906-30TSM250703C00247500
245.00 C0.02-66.67%15876806-30TSM250703C00245000
242.50 C0.03-78.57%24423906-30TSM250703C00242500
240.00 C0.05-83.33%5871,73406-30TSM250703C00240000
237.50 C0.11-76.60%35446706-30TSM250703C00237500
235.00 C0.21-77.42%1,3082,55906-30TSM250703C00235000
232.50 C0.48-69.43%1,3491,97106-30TSM250703C00232500
230.00 C1.03-58.63%1,5962,01706-30TSM250703C00230000
227.50 C1.97-45.28%1,0025,40406-30TSM250703C00227500
225.00 C3.30-38.32%1,0711,41806-30TSM250703C00225000
222.50 C5.05-29.37%34131106-30TSM250703C00222500
220.00 C7.14-21.97%1756,82006-30TSM250703C00220000
217.50 C9.20-12.55%3467406-30TSM250703C00217500
215.00 C11.70-17.26%3584906-30TSM250703C00215000
212.50 C13.83-8.83%652106-30TSM250703C00212500
210.00 C16.76-9.89%4362606-30TSM250703C00210000
207.50 C17.91-6.38%26406-30TSM250703C00207500
205.00 C22.45+3.70%426306-30TSM250703C00205000
202.50 C23.69+15.56%21106-30TSM250703C00202500
200.00 C26.71-4.64%2827106-30TSM250703C00200000
197.50 C26.62+22.96%1206-26TSM250703C00197500
195.00 C31.40-5.71%1311106-30TSM250703C00195000
192.50 C36.27+18.65%1106-27TSM250703C00192500
190.00 C36.12-7.15%62,64106-30TSM250703C00190000
187.50 C35.80+21.85%4406-25TSM250703C00187500
185.00 C34.05+31.47%11906-24TSM250703C00185000
182.50 C00%0TSM250703C00182500
180.00 C46.88+4.09%11306-27TSM250703C00180000
175.00 C51.77-0.06%11706-27TSM250703C00175000
170.00 C53.48+15.01%1306-25TSM250703C00170000
165.00 C42.92-11.87%2506-23TSM250703C00165000
160.00 C58.25+12.78%1306-24TSM250703C00160000
155.00 C70.00+20.21%1106-26TSM250703C00155000
150.00 C75.190%2206-26TSM250703C00150000
145.00 C66.250%18906-20TSM250703C00145000
140.00 C00%0TSM250703C00140000
135.00 C00%0TSM250703C00135000
130.00 C00%0TSM250703C00130000
125.00 C00%0TSM250703C00125000
120.00 C00%0TSM250703C00120000
115.00 C00%0TSM250703C00115000
110.00 C00%0TSM250703C00110000
105.00 C00%0TSM250703C00105000
100.00 C00%0TSM250703C00100000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0TSM250703P00300000
295.00 P00%0TSM250703P00295000
290.00 P00%0TSM250703P00290000
285.00 P00%0TSM250703P00285000
280.00 P00%0TSM250703P00280000
275.00 P00%0TSM250703P00275000
270.00 P00%0TSM250703P00270000
265.00 P00%0TSM250703P00265000
260.00 P00%0TSM250703P00260000
255.00 P00%0TSM250703P00255000
250.00 P52.830%1106-03TSM250703P00250000
247.50 P00%0TSM250703P00247500
245.00 P00%0TSM250703P00245000
242.50 P00%0TSM250703P00242500
240.00 P00%0TSM250703P00240000
237.50 P10.67+7.13%11106-30TSM250703P00237500
235.00 P9.45+6.18%1106-30TSM250703P00235000
232.50 P6.40+12.68%68706-30TSM250703P00232500
230.00 P4.10+7.89%4413906-30TSM250703P00230000
227.50 P2.81+11.95%5002,85806-30TSM250703P00227500
225.00 P1.64+2.50%1,7681,65106-30TSM250703P00225000
222.50 P0.81-25.00%1,7952,00306-30TSM250703P00222500
220.00 P0.45-27.42%3,3424,92806-30TSM250703P00220000
217.50 P0.22-50.00%3891,32906-30TSM250703P00217500
215.00 P0.13-58.06%1,6713,05006-30TSM250703P00215000
212.50 P0.10-52.38%2001,15606-30TSM250703P00212500
210.00 P0.06-50.00%9253,36406-30TSM250703P00210000
207.50 P0.05-61.54%9231,53306-30TSM250703P00207500
205.00 P0.04-55.56%651,37406-30TSM250703P00205000
202.50 P0.04-55.56%9730806-30TSM250703P00202500
200.00 P0.03-66.67%793,47806-30TSM250703P00200000
197.50 P0.06-50.00%9571406-27TSM250703P00197500
195.00 P0.02-71.43%221,94506-30TSM250703P00195000
192.50 P0.01-83.33%2115606-30TSM250703P00192500
190.00 P0.01-80.00%1433,06606-30TSM250703P00190000
187.50 P0.01-80.00%214406-30TSM250703P00187500
185.00 P0.02-60.00%1222,53906-30TSM250703P00185000
182.50 P0.01-75.00%538006-30TSM250703P00182500
180.00 P0.01-66.67%5051,60906-30TSM250703P00180000
175.00 P0.01-66.67%1219806-30TSM250703P00175000
170.00 P0.010.00%120106-30TSM250703P00170000
165.00 P0.02-50.00%115706-27TSM250703P00165000
160.00 P0.01-80.00%111906-30TSM250703P00160000
155.00 P0.010.00%1010706-30TSM250703P00155000
150.00 P0.03-40.00%107506-24TSM250703P00150000
145.00 P0.01-50.00%205006-25TSM250703P00145000
140.00 P0.04-20.00%101806-20TSM250703P00140000
135.00 P0.010.00%154906-27TSM250703P00135000
130.00 P0.010.00%507406-27TSM250703P00130000
125.00 P0.010.00%16106-30TSM250703P00125000
120.00 P0.010.00%2512006-26TSM250703P00120000
115.00 P0.01-50.00%10110406-23TSM250703P00115000
110.00 P0.010%25025006-23TSM250703P00110000
105.00 P0.010.00%1506-30TSM250703P00105000
100.00 P0.01-50.00%2706-23TSM250703P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC