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
Sep 15, 2026 10:49:19 AM EDT
415.04USD-0.711%(-2.97)2,585,758
412.80Bid   415.09Ask   2.29Spread
Pre-market
Sep 15, 2026 9:29:30 AM EDT
421.20USD+0.763%(+3.19)53,099
After-hours
Sep 14, 2026 4:59:30 PM EDT
420.09USD+0.393%(+1.64)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,627108,77435,859210,183


TSM Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Sep 18, 2026 Exp. - Max Pain @ $415.00

Puts
Calls


TSM Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.020.00%559508-17TSM260918C00680000
670.00 C0.04-50.00%11,76909-14TSM260918C00670000
660.00 C0.010.00%195809-11TSM260918C00660000
650.00 C0.11+175.00%196409-14TSM260918C00650000
640.00 C0.04-33.33%441508-19TSM260918C00640000
630.00 C0.10-23.08%18009-04TSM260918C00630000
620.00 C0.02-60.00%682608-28TSM260918C00620000
610.00 C0.010.00%156309-09TSM260918C00610000
600.00 C0.010.00%199509-03TSM260918C00600000
590.00 C0.010.00%1332009-09TSM260918C00590000
580.00 C0.01-66.67%1437609-08TSM260918C00580000
570.00 C0.01-75.00%111,26709-08TSM260918C00570000
560.00 C0.02-33.33%11,85709-10TSM260918C00560000
550.00 C0.03+50.00%182,61709-08TSM260918C00550000
540.00 C0.10+233.33%21,32909-14TSM260918C00540000
530.00 C0.010.00%93,16609-14TSM260918C00530000
520.00 C0.04-42.86%686409-14TSM260918C00520000
510.00 C0.03+50.00%33,37509-14TSM260918C00510000
500.00 C0.05+150.00%315,38009-14TSM260918C00500000
497.50 C0.030%2209-11TSM260918C00497500
495.00 C0.01-90.00%3209-14TSM260918C00495000
492.50 C0.01-66.67%4509-14TSM260918C00492500
490.00 C0.10+233.33%42,30709-14TSM260918C00490000
487.50 C00%0TSM260918C00487500
485.00 C00%0TSM260918C00485000
482.50 C0.03-62.50%4309-14TSM260918C00482500
480.00 C0.01-90.00%2077,60409-14TSM260918C00480000
477.50 C0.12-50.00%4609-11TSM260918C00477500
475.00 C0.03-75.00%320809-14TSM260918C00475000
472.50 C0.11-50.00%75609-14TSM260918C00472500
470.00 C0.04-81.82%1498,23609-14TSM260918C00470000
467.50 C0.02-93.33%12909-14TSM260918C00467500
465.00 C0.02-94.44%1,5191,08909-14TSM260918C00465000
462.50 C0.06-88.24%264709-14TSM260918C00462500
460.00 C0.05-92.31%3225,08509-14TSM260918C00460000
457.50 C0.09-87.67%285309-14TSM260918C00457500
455.00 C0.11-89.32%25293409-14TSM260918C00455000
452.50 C0.16-88.32%12044909-14TSM260918C00452500
450.00 C0.20-88.57%1,8628,83009-14TSM260918C00450000
447.50 C0.30-86.11%14593409-14TSM260918C00447500
445.00 C0.38-86.18%5072,43009-14TSM260918C00445000
442.50 C0.47-86.22%24089109-14TSM260918C00442500
440.00 C0.64-84.39%1,9469,26809-14TSM260918C00440000
437.50 C0.95-81.48%3291,87709-14TSM260918C00437500
435.00 C1.16-81.14%1,8082,33509-14TSM260918C00435000
432.50 C1.61-77.64%1,7011,80509-14TSM260918C00432500
430.00 C2.00-76.77%1,87215,09309-14TSM260918C00430000
427.50 C2.72-70.27%1,6801,31309-14TSM260918C00427500
425.00 C3.60-67.12%1,5491,48009-14TSM260918C00425000
422.50 C4.34-67.29%45435709-14TSM260918C00422500
420.00 C5.40-65.16%7598,04509-14TSM260918C00420000
417.50 C6.80-60.83%17728509-14TSM260918C00417500
415.00 C8.55-54.74%54362709-14TSM260918C00415000
412.50 C10.15-51.55%6118509-14TSM260918C00412500
410.00 C11.60-51.44%4444,49909-14TSM260918C00410000
407.50 C13.75-45.37%13010309-14TSM260918C00407500
405.00 C15.75-45.61%11517109-14TSM260918C00405000
402.50 C19.90-32.61%354009-14TSM260918C00402500
400.00 C19.30-42.39%1967,67709-14TSM260918C00400000
397.50 C22.60-33.33%162709-14TSM260918C00397500
395.00 C37.97-16.91%1909-11TSM260918C00395000
392.50 C00%0TSM260918C00392500
390.00 C32.00-25.15%403,26409-14TSM260918C00390000
387.50 C00%0TSM260918C00387500
385.00 C43.95+66.79%154609-04TSM260918C00385000
380.00 C44.30-15.22%1141,41409-14TSM260918C00380000
375.00 C47.00-13.40%12008-31TSM260918C00375000
370.00 C49.00-21.12%161,11709-14TSM260918C00370000
360.00 C63.70-11.28%12,36609-14TSM260918C00360000
350.00 C70.41-15.18%72,70709-14TSM260918C00350000
340.00 C91.01-3.20%11,70609-11TSM260918C00340000
330.00 C89.37-10.39%560509-14TSM260918C00330000
320.00 C100.21-17.24%174909-14TSM260918C00320000
310.00 C112.15-8.34%258409-14TSM260918C00310000
300.00 C120.00-8.78%62,35209-14TSM260918C00300000
290.00 C129.35-8.91%51,88709-14TSM260918C00290000
280.00 C155.00+1.77%778909-11TSM260918C00280000
270.00 C151.30-7.52%726809-14TSM260918C00270000
260.00 C161.25-6.97%664809-14TSM260918C00260000
250.00 C183.50+1.34%287309-11TSM260918C00250000
240.00 C191.88-1.98%1227909-11TSM260918C00240000
230.00 C185.69+0.26%128909-03TSM260918C00230000
220.00 C201.45-8.20%816309-14TSM260918C00220000
210.00 C211.40+5.94%1816509-14TSM260918C00210000
200.00 C220.41-5.55%1412009-14TSM260918C00200000
195.00 C238.41+7.88%217209-11TSM260918C00195000
190.00 C232.82+2.92%54109-14TSM260918C00190000
185.00 C242.80-1.93%31908-27TSM260918C00185000
180.00 C245.55+5.57%316809-04TSM260918C00180000
175.00 C240.50-2.93%15109-01TSM260918C00175000
170.00 C260.50+0.42%124609-11TSM260918C00170000
165.00 C220.30-16.21%12407-29TSM260918C00165000
160.00 C266.59+10.80%71909-04TSM260918C00160000
155.00 C258.75-5.63%11109-02TSM260918C00155000
150.00 C272.10-1.59%13608-31TSM260918C00150000
145.00 C284.25+0.34%2608-12TSM260918C00145000
140.00 C273.50+11.02%22209-02TSM260918C00140000
135.00 C203.15-10.92%1203-09TSM260918C00135000
130.00 C246.09+36.05%1202-12TSM260918C00130000
125.00 C298.71-0.11%1408-10TSM260918C00125000
120.00 C302.30-4.08%11208-11TSM260918C00120000
115.00 C300.12+1.40%11209-01TSM260918C00115000
110.00 C318.56+1.91%1409-04TSM260918C00110000
105.00 C339.30+24.86%3906-29TSM260918C00105000
100.00 C340.05+7.76%21809-08TSM260918C00100000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P270.30+6.71%1107-16TSM260918P00680000
670.00 P243.00+16.21%11007-13TSM260918P00670000
660.00 P253.10+13.98%1167807-16TSM260918P00660000
650.00 P223.10+14.59%11007-13TSM260918P00650000
640.00 P208.500%2006-17TSM260918P00640000
630.00 P00%0TSM260918P00630000
620.00 P203.65+10.74%22607-31TSM260918P00620000
610.00 P197.45+31.08%17507-16TSM260918P00610000
600.00 P201.00-4.22%1507-30TSM260918P00600000
590.00 P192.000%1007-27TSM260918P00590000
580.00 P187.97+3.26%1107-28TSM260918P00580000
570.00 P154.10+16.84%13109-01TSM260918P00570000
560.00 P176.00+11.82%14307-29TSM260918P00560000
550.00 P148.86+29.75%1107-30TSM260918P00550000
540.00 P125.90+4.74%11608-04TSM260918P00540000
530.00 P144.90+13.58%12707-29TSM260918P00530000
520.00 P88.95-0.46%103108-13TSM260918P00520000
510.00 P134.10+23.08%153207-29TSM260918P00510000
500.00 P67.33-9.56%234308-17TSM260918P00500000
497.50 P00%0TSM260918P00497500
495.00 P00%0TSM260918P00495000
492.50 P00%0TSM260918P00492500
490.00 P53.49-18.71%85409-08TSM260918P00490000
487.50 P00%0TSM260918P00487500
485.00 P00%0TSM260918P00485000
482.50 P00%0TSM260918P00482500
480.00 P48.63+2.81%120809-11TSM260918P00480000
477.50 P00%0TSM260918P00477500
475.00 P00%0TSM260918P00475000
472.50 P00%0TSM260918P00472500
470.00 P47.35+27.25%116809-14TSM260918P00470000
467.50 P00%0TSM260918P00467500
465.00 P35.800%101009-10TSM260918P00465000
462.50 P00%0TSM260918P00462500
460.00 P40.85+53.69%2151909-14TSM260918P00460000
457.50 P00%0TSM260918P00457500
455.00 P39.73+2.82%12608-31TSM260918P00455000
452.50 P22.850%1109-11TSM260918P00452500
450.00 P28.69+49.50%61,75009-14TSM260918P00450000
447.50 P24.700%151509-10TSM260918P00447500
445.00 P23.73+55.10%81809-14TSM260918P00445000
442.50 P12.47-30.41%114509-11TSM260918P00442500
440.00 P21.68+80.67%1111,46309-14TSM260918P00440000
437.50 P19.32+92.24%11126909-14TSM260918P00437500
435.00 P17.25+100.12%14885009-14TSM260918P00435000
432.50 P15.22+113.46%19756609-14TSM260918P00432500
430.00 P13.20+121.85%2185,57409-14TSM260918P00430000
427.50 P11.35+132.58%18134609-14TSM260918P00427500
425.00 P10.00+150.00%2691,20309-14TSM260918P00425000
422.50 P8.50+161.54%14229909-14TSM260918P00422500
420.00 P7.20+172.73%1,75711,02709-14TSM260918P00420000
417.50 P5.80+167.28%43171809-14TSM260918P00417500
415.00 P4.57+164.16%6032,27609-14TSM260918P00415000
412.50 P3.57+155.00%32353609-14TSM260918P00412500
410.00 P3.00+185.71%1,68513,12409-14TSM260918P00410000
407.50 P2.39+174.71%23652309-14TSM260918P00407500
405.00 P1.94+181.16%1,3381,94109-14TSM260918P00405000
402.50 P1.44+144.07%22970309-14TSM260918P00402500
400.00 P1.05+138.64%2,76224,95409-14TSM260918P00400000
397.50 P0.79+113.51%9891209-14TSM260918P00397500
395.00 P0.63+125.00%3441,02509-14TSM260918P00395000
392.50 P0.42+61.54%597909-14TSM260918P00392500
390.00 P0.39+85.71%8095,73009-14TSM260918P00390000
387.50 P0.20+17.65%31128909-14TSM260918P00387500
385.00 P0.24+71.43%9592,03309-14TSM260918P00385000
380.00 P0.17+54.55%5929,72909-14TSM260918P00380000
375.00 P0.12+71.43%2601,32709-14TSM260918P00375000
370.00 P0.10+42.86%5226,85809-14TSM260918P00370000
360.00 P0.07+40.00%5705,25209-14TSM260918P00360000
350.00 P0.07+75.00%517,54809-14TSM260918P00350000
340.00 P0.03+50.00%277,40609-14TSM260918P00340000
330.00 P0.02-66.67%57,69909-14TSM260918P00330000
320.00 P0.01-50.00%149,66609-14TSM260918P00320000
310.00 P0.01-50.00%61,92209-14TSM260918P00310000
300.00 P0.010.00%276,06209-14TSM260918P00300000
290.00 P0.010.00%16,04909-14TSM260918P00290000
280.00 P0.02-60.00%265,64009-08TSM260918P00280000
270.00 P0.030.00%257,56309-10TSM260918P00270000
260.00 P0.01-75.00%278,61009-09TSM260918P00260000
250.00 P0.01-80.00%1010,69409-11TSM260918P00250000
240.00 P0.04-20.00%912,46109-11TSM260918P00240000
230.00 P0.010.00%13,89209-14TSM260918P00230000
220.00 P0.010.00%1163,79409-14TSM260918P00220000
210.00 P0.010.00%103,33009-09TSM260918P00210000
200.00 P0.010.00%23,98609-11TSM260918P00200000
195.00 P0.020.00%11,08909-04TSM260918P00195000
190.00 P0.010.00%102,26609-09TSM260918P00190000
185.00 P0.02-33.33%1797709-09TSM260918P00185000
180.00 P0.010.00%202,03509-09TSM260918P00180000
175.00 P0.03-62.50%6628808-19TSM260918P00175000
170.00 P0.010.00%6083009-09TSM260918P00170000
165.00 P0.08-27.27%6371208-19TSM260918P00165000
160.00 P0.01-50.00%1039209-09TSM260918P00160000
155.00 P0.01-50.00%140708-27TSM260918P00155000
150.00 P0.010.00%11,06109-14TSM260918P00150000
145.00 P0.11+450.00%11,09308-28TSM260918P00145000
140.00 P0.01-50.00%1096309-09TSM260918P00140000
135.00 P0.020.00%671208-20TSM260918P00135000
130.00 P0.01-50.00%186509-14TSM260918P00130000
125.00 P0.02-33.33%487608-21TSM260918P00125000
120.00 P0.010.00%281,37909-09TSM260918P00120000
115.00 P0.010.00%2098609-09TSM260918P00115000
110.00 P0.010.00%1,0212,42209-09TSM260918P00110000
105.00 P0.010.00%203,54709-14TSM260918P00105000
100.00 P0.010.00%13,67009-14TSM260918P00100000


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 - 2026 ChartExchange LLC