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

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

Market Open
Dec 10, 2025 3:57:09 PM EST
310.39USD+2.301%(+6.98)10,764,418
310.36Bid   310.44Ask   0.08Spread
Pre-market
Dec 10, 2025 9:28:30 AM EST
305.16USD+0.576%(+1.75)68,443
After-hours
Dec 9, 2025 4:58:30 PM EST
304.00USD+0.132%(+0.40)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,02813,8217863,296


TSM Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

TSM Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSM Dec 12, 2025 Exp. - Max Pain @ $292.50

Puts
Calls


TSM Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410.00 C0.010.00%140512-09TSM251212C00410000
405.00 C0.02-60.00%4212-05TSM251212C00405000
400.00 C0.01-91.67%2412-05TSM251212C00400000
395.00 C0.01-90.91%4112-05TSM251212C00395000
390.00 C0.03-75.00%55511-26TSM251212C00390000
385.00 C0.10-16.67%1811-20TSM251212C00385000
380.00 C0.01-50.00%232512-08TSM251212C00380000
375.00 C0.03+200.00%91512-09TSM251212C00375000
370.00 C0.04+300.00%41912-09TSM251212C00370000
365.00 C0.03+200.00%104012-09TSM251212C00365000
360.00 C0.06+500.00%101112-09TSM251212C00360000
355.00 C0.03-83.33%5912-09TSM251212C00355000
350.00 C0.04+33.33%13812-09TSM251212C00350000
345.00 C0.03+50.00%45712-09TSM251212C00345000
340.00 C0.01-66.67%112212-09TSM251212C00340000
335.00 C0.05+150.00%116012-09TSM251212C00335000
330.00 C0.02-60.00%1190512-09TSM251212C00330000
325.00 C0.08-46.67%1892,57412-09TSM251212C00325000
322.50 C0.20-20.00%2016712-09TSM251212C00322500
320.00 C0.31-35.42%16383512-09TSM251212C00320000
317.50 C0.55-5.17%3,5403,81212-09TSM251212C00317500
315.00 C0.84-7.69%4,2442,36512-09TSM251212C00315000
312.50 C1.29-4.44%4392,19212-09TSM251212C00312500
310.00 C1.82+1.11%1,2552,53412-09TSM251212C00310000
307.50 C2.79+17.72%8033,65012-09TSM251212C00307500
305.00 C3.64+3.12%1,1064,69712-09TSM251212C00305000
302.50 C4.91+11.59%6194,09512-09TSM251212C00302500
300.00 C6.95+24.11%1,1155,54912-09TSM251212C00300000
297.50 C8.05+13.38%1183,99112-09TSM251212C00297500
295.00 C10.25+13.89%2051,58912-09TSM251212C00295000
292.50 C12.14+12.93%221,29612-09TSM251212C00292500
290.00 C14.58+25.15%1397,33312-09TSM251212C00290000
287.50 C16.87+16.34%1818112-09TSM251212C00287500
285.00 C19.33+34.24%3433512-09TSM251212C00285000
282.50 C19.76+31.82%212712-08TSM251212C00282500
280.00 C24.12+15.30%6874612-09TSM251212C00280000
277.50 C19.73+25.83%74112-05TSM251212C00277500
275.00 C29.07+13.78%4345312-09TSM251212C00275000
272.50 C19.25+6.94%11912-04TSM251212C00272500
270.00 C33.70+10.86%714812-09TSM251212C00270000
267.50 C32.99+53.80%11012-09TSM251212C00267500
265.00 C35.47-2.90%12612-09TSM251212C00265000
262.50 C26.75-9.41%253912-03TSM251212C00262500
260.00 C43.50+12.58%23712-09TSM251212C00260000
257.50 C36.000%4011-26TSM251212C00257500
255.00 C48.90+5.21%23012-09TSM251212C00255000
252.50 C00%0TSM251212C00252500
250.00 C49.48+17.78%13012-08TSM251212C00250000
247.50 C55.00+24.07%1112-08TSM251212C00247500
245.00 C54.51+6.88%11112-08TSM251212C00245000
240.00 C64.50+7.16%121812-09TSM251212C00240000
235.00 C56.49-0.79%4511-28TSM251212C00235000
230.00 C74.08+4.85%3812-09TSM251212C00230000
225.00 C78.84+12.07%2412-09TSM251212C00225000
220.00 C75.50+6.16%21012-05TSM251212C00220000
215.00 C85.07+9.41%3112-08TSM251212C00215000
210.00 C66.800%6611-18TSM251212C00210000
205.00 C92.360%1111-10TSM251212C00205000
200.00 C96.20+14.80%2312-05TSM251212C00200000
195.00 C00%0TSM251212C00195000
190.00 C110.11+0.21%2112-09TSM251212C00190000
185.00 C00%0TSM251212C00185000
180.00 C00%0TSM251212C00180000
175.00 C99.850%3311-18TSM251212C00175000
170.00 C121.850%3011-26TSM251212C00170000
165.00 C126.850%11011-26TSM251212C00165000
160.00 C00%0TSM251212C00160000
155.00 C00%0TSM251212C00155000
Puts
StrikePriceChangeVolOILastContract Name
410.00 P00%0TSM251212P00410000
405.00 P00%0TSM251212P00405000
400.00 P00%0TSM251212P00400000
395.00 P00%0TSM251212P00395000
390.00 P00%0TSM251212P00390000
385.00 P00%0TSM251212P00385000
380.00 P00%0TSM251212P00380000
375.00 P00%0TSM251212P00375000
370.00 P00%0TSM251212P00370000
365.00 P00%0TSM251212P00365000
360.00 P00%0TSM251212P00360000
355.00 P00%0TSM251212P00355000
350.00 P00%0TSM251212P00350000
345.00 P00%0TSM251212P00345000
340.00 P00%0TSM251212P00340000
335.00 P41.400%1112-05TSM251212P00335000
330.00 P36.450%7712-05TSM251212P00330000
325.00 P31.75-6.51%4412-02TSM251212P00325000
322.50 P29.050%4412-05TSM251212P00322500
320.00 P16.40-29.61%31812-09TSM251212P00320000
317.50 P15.150%3312-09TSM251212P00317500
315.00 P12.55-17.33%21212-09TSM251212P00315000
312.50 P10.050%292912-09TSM251212P00312500
310.00 P8.40-27.59%395312-09TSM251212P00310000
307.50 P6.45-61.95%323212-09TSM251212P00307500
305.00 P5.23-32.69%738612-09TSM251212P00305000
302.50 P4.00-33.00%81965912-09TSM251212P00302500
300.00 P3.05-32.22%87795912-09TSM251212P00300000
297.50 P2.09-47.36%22763112-09TSM251212P00297500
295.00 P1.54-39.13%3,8053,78012-09TSM251212P00295000
292.50 P1.10-39.56%3765,75712-09TSM251212P00292500
290.00 P0.71-46.21%1,10311,81712-09TSM251212P00290000
287.50 P0.49-47.31%2491,07712-09TSM251212P00287500
285.00 P0.33-50.75%4,3313,24312-09TSM251212P00285000
282.50 P0.25-54.55%12078912-09TSM251212P00282500
280.00 P0.18-50.00%2551,34012-09TSM251212P00280000
277.50 P0.14-56.25%394,55712-09TSM251212P00277500
275.00 P0.12-50.00%5588,60012-09TSM251212P00275000
272.50 P0.09-47.06%14186812-09TSM251212P00272500
270.00 P0.08-55.56%1565,19112-09TSM251212P00270000
267.50 P0.07-46.15%2621412-09TSM251212P00267500
265.00 P0.07-53.33%1804,33212-09TSM251212P00265000
262.50 P0.04-55.56%2922012-09TSM251212P00262500
260.00 P0.05-28.57%191,33812-09TSM251212P00260000
257.50 P0.02-71.43%412112-09TSM251212P00257500
255.00 P0.03-66.67%352412-09TSM251212P00255000
252.50 P0.14-22.22%153212-08TSM251212P00252500
250.00 P0.03+50.00%4362012-09TSM251212P00250000
247.50 P0.03-40.00%32212-09TSM251212P00247500
245.00 P0.08+60.00%2136112-09TSM251212P00245000
240.00 P0.020.00%3243112-09TSM251212P00240000
235.00 P0.02-50.00%712,87212-09TSM251212P00235000
230.00 P0.02-33.33%6813412-09TSM251212P00230000
225.00 P0.01-66.67%24812-09TSM251212P00225000
220.00 P0.02-77.78%512312-08TSM251212P00220000
215.00 P0.01-66.67%137012-09TSM251212P00215000
210.00 P0.010.00%424112-09TSM251212P00210000
205.00 P0.01-75.00%378912-08TSM251212P00205000
200.00 P0.02+100.00%226412-09TSM251212P00200000
195.00 P0.10+42.86%37812-09TSM251212P00195000
190.00 P0.05+400.00%28312-09TSM251212P00190000
185.00 P0.02-50.00%101212-05TSM251212P00185000
180.00 P0.02-50.00%403312-05TSM251212P00180000
175.00 P0.07+250.00%31112-08TSM251212P00175000
170.00 P0.02-33.33%351312-08TSM251212P00170000
165.00 P0.07-22.22%280012-09TSM251212P00165000
160.00 P0.020.00%1412-09TSM251212P00160000
155.00 P0.01-50.00%9226712-05TSM251212P00155000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC