Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

At Close
Sep 5, 2025 3:59:56 PM EDT
243.47USD+3.512%(+8.26)14,056,566
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 5, 2025 9:28:30 AM EDT
239.52USD+1.833%(+4.31)217,637
After-hours
Sep 5, 2025 4:58:30 PM EDT
243.47USD0.000%(0.00)50,194
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,94615,90928045,115


TSM Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

TSM Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSM Sep 5, 2025 Exp. - Max Pain @ $237.50

Puts
Calls


TSM Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
315.00 C0.03+50.00%17208-28TSM250905C00315000
310.00 C0.02-71.43%11608-21TSM250905C00310000
305.00 C0.01-75.00%661408-29TSM250905C00305000
300.00 C0.04+300.00%71808-28TSM250905C00300000
295.00 C0.01-50.00%14809-02TSM250905C00295000
290.00 C0.03+50.00%114709-02TSM250905C00290000
285.00 C0.02+100.00%884408-29TSM250905C00285000
280.00 C0.010.00%521309-03TSM250905C00280000
275.00 C0.01-66.67%252209-03TSM250905C00275000
270.00 C0.02+100.00%21,62809-03TSM250905C00270000
267.50 C0.01-83.33%4613809-02TSM250905C00267500
265.00 C0.010.00%574809-04TSM250905C00265000
262.50 C0.03+50.00%185409-04TSM250905C00262500
260.00 C0.010.00%3173,01909-04TSM250905C00260000
257.50 C0.04+300.00%11,10109-04TSM250905C00257500
255.00 C0.030.00%8731,41009-04TSM250905C00255000
252.50 C0.01-50.00%1116609-04TSM250905C00252500
250.00 C0.010.00%1521,28209-04TSM250905C00250000
247.50 C0.03+200.00%1631,72409-04TSM250905C00247500
245.00 C0.020.00%3452,74509-04TSM250905C00245000
242.50 C0.09+80.00%2,3502,17409-04TSM250905C00242500
240.00 C0.24+50.00%4,9626,58909-04TSM250905C00240000
237.50 C0.78+77.27%2,0833,51109-04TSM250905C00237500
235.00 C1.87+90.82%3,2986,78709-04TSM250905C00235000
232.50 C3.50+87.17%1,4481,71309-04TSM250905C00232500
230.00 C5.54+72.05%6171,44309-04TSM250905C00230000
227.50 C8.00+60.97%9757909-04TSM250905C00227500
225.00 C10.26+45.12%11969109-04TSM250905C00225000
222.50 C12.62+35.12%157109-04TSM250905C00222500
220.00 C14.70+35.11%149609-04TSM250905C00220000
217.50 C11.50-47.03%152909-02TSM250905C00217500
215.00 C19.70+22.59%412309-04TSM250905C00215000
212.50 C18.56+20.83%4109-03TSM250905C00212500
210.00 C21.55+1.65%33909-04TSM250905C00210000
207.50 C23.970%1109-04TSM250905C00207500
205.00 C26.25+10.53%181709-03TSM250905C00205000
202.50 C25.80-27.73%1209-02TSM250905C00202500
200.00 C34.37+21.02%14709-04TSM250905C00200000
195.00 C37.90+16.62%12209-04TSM250905C00195000
190.00 C42.92+12.68%1409-04TSM250905C00190000
185.00 C53.10+0.26%1108-26TSM250905C00185000
180.00 C54.47-4.10%2109-04TSM250905C00180000
175.00 C59.39-15.16%2209-04TSM250905C00175000
170.00 C63.07-7.11%22008-29TSM250905C00170000
165.00 C62.82-5.12%1209-02TSM250905C00165000
160.00 C72.90-5.32%4309-04TSM250905C00160000
155.00 C00%0TSM250905C00155000
150.00 C82.35-9.26%2408-29TSM250905C00150000
145.00 C87.210%1008-29TSM250905C00145000
140.00 C92.79-5.63%1509-04TSM250905C00140000
135.00 C103.45+0.50%1708-28TSM250905C00135000
130.00 C00%0TSM250905C00130000
125.00 C121.290%2208-07TSM250905C00125000
120.00 C00%0TSM250905C00120000
Puts
StrikePriceChangeVolOILastContract Name
315.00 P00%0TSM250905P00315000
310.00 P82.250%4009-02TSM250905P00310000
305.00 P00%0TSM250905P00305000
300.00 P00%0TSM250905P00300000
295.00 P00%0TSM250905P00295000
290.00 P56.800%2008-29TSM250905P00290000
285.00 P58.270%2009-02TSM250905P00285000
280.00 P41.650%5008-27TSM250905P00280000
275.00 P37.250%4008-27TSM250905P00275000
270.00 P38.830%2008-29TSM250905P00270000
267.50 P00%0TSM250905P00267500
265.00 P30.55+16.69%7109-04TSM250905P00265000
262.50 P00%0TSM250905P00262500
260.00 P25.65-13.93%100909-04TSM250905P00260000
257.50 P20.290%2008-28TSM250905P00257500
255.00 P27.20-2.75%29508-22TSM250905P00255000
252.50 P18.10-29.02%35209-04TSM250905P00252500
250.00 P15.55-18.37%29611209-04TSM250905P00250000
247.50 P19.24+19.88%1902209-02TSM250905P00247500
245.00 P10.44-27.55%1203909-04TSM250905P00245000
242.50 P8.10-29.69%946509-04TSM250905P00242500
240.00 P5.41-37.82%5213,42609-04TSM250905P00240000
237.50 P2.97-58.46%8845909-04TSM250905P00237500
235.00 P1.56-64.38%4061,44409-04TSM250905P00235000
232.50 P0.70-75.44%9231,84709-04TSM250905P00232500
230.00 P0.30-80.89%2,8183,14809-04TSM250905P00230000
227.50 P0.14-83.72%1,1392,66109-04TSM250905P00227500
225.00 P0.07-84.78%6862,42609-04TSM250905P00225000
222.50 P0.05-78.26%5273,04909-04TSM250905P00222500
220.00 P0.05-64.29%9882,68009-04TSM250905P00220000
217.50 P0.03-75.00%761,23009-04TSM250905P00217500
215.00 P0.02-75.00%4153,12609-04TSM250905P00215000
212.50 P0.02-60.00%1151,10309-04TSM250905P00212500
210.00 P0.01-80.00%5083,71809-04TSM250905P00210000
207.50 P0.01-83.33%3157409-04TSM250905P00207500
205.00 P0.010.00%2785509-04TSM250905P00205000
202.50 P0.02-50.00%15235309-04TSM250905P00202500
200.00 P0.010.00%1763809-04TSM250905P00200000
195.00 P0.01-50.00%2634309-03TSM250905P00195000
190.00 P0.02-33.33%1618809-04TSM250905P00190000
185.00 P0.020.00%134709-04TSM250905P00185000
180.00 P0.030.00%120009-03TSM250905P00180000
175.00 P0.02+100.00%75109-04TSM250905P00175000
170.00 P0.04+100.00%23109-04TSM250905P00170000
165.00 P0.020.00%1,0002608-29TSM250905P00165000
160.00 P0.010.00%19909-04TSM250905P00160000
155.00 P0.030.00%1509-04TSM250905P00155000
150.00 P0.010.00%316909-02TSM250905P00150000
145.00 P0.01-50.00%18109-04TSM250905P00145000
140.00 P0.020.00%699108-26TSM250905P00140000
135.00 P0.02-50.00%33109-04TSM250905P00135000
130.00 P0.06+50.00%2709-04TSM250905P00130000
125.00 P0.15+275.00%225208-27TSM250905P00125000
120.00 P0.02+100.00%139208-20TSM250905P00120000


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