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
Sep 15, 2026 10:46:57 AM EDT
415.41USD-0.622%(-2.60)2,541,908
415.31Bid   418.00Ask   2.69Spread
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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,08815,2054,18416,996


TSM Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Sep 25, 2026 Exp. - Max Pain @ $430.00

Puts
Calls


TSM Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610.00 C0.130.00%511009-02TSM260925C00610000
600.00 C0.13+8.33%11609-09TSM260925C00600000
590.00 C0.08+60.00%82808-25TSM260925C00590000
580.00 C0.03-76.92%21909-10TSM260925C00580000
570.00 C0.06-53.85%35909-10TSM260925C00570000
560.00 C0.01-92.86%616109-11TSM260925C00560000
550.00 C0.04-60.00%113609-14TSM260925C00550000
540.00 C0.04-33.33%16709-10TSM260925C00540000
530.00 C0.09+12.50%11609-09TSM260925C00530000
520.00 C0.06-14.29%86909-14TSM260925C00520000
515.00 C0.06-60.00%1718609-14TSM260925C00515000
510.00 C0.03-50.00%1635509-14TSM260925C00510000
505.00 C0.04-80.00%116009-14TSM260925C00505000
502.50 C0.12-36.84%5809-14TSM260925C00502500
500.00 C0.04-73.33%19982409-14TSM260925C00500000
497.50 C0.300%2209-10TSM260925C00497500
495.00 C0.07-63.16%717609-14TSM260925C00495000
492.50 C0.140%1109-14TSM260925C00492500
490.00 C0.10-64.29%1030609-14TSM260925C00490000
487.50 C0.09-75.00%111309-14TSM260925C00487500
485.00 C0.13-64.86%51,54609-14TSM260925C00485000
482.50 C0.43-25.86%42209-11TSM260925C00482500
480.00 C0.13-74.51%5650309-14TSM260925C00480000
477.50 C0.24-66.20%1209-14TSM260925C00477500
475.00 C0.18-75.00%434,10909-14TSM260925C00475000
472.50 C0.23-75.79%41309-14TSM260925C00472500
470.00 C0.34-69.37%8762509-14TSM260925C00470000
467.50 C0.32-73.33%8211209-14TSM260925C00467500
465.00 C0.39-74.51%6420609-14TSM260925C00465000
462.50 C0.57-68.51%286409-14TSM260925C00462500
460.00 C0.55-74.30%18750609-14TSM260925C00460000
457.50 C0.66-71.18%314709-14TSM260925C00457500
455.00 C0.80-70.37%7838109-14TSM260925C00455000
452.50 C0.98-69.66%4917409-14TSM260925C00452500
450.00 C1.17-70.75%3271,06209-14TSM260925C00450000
447.50 C1.42-66.27%284809-14TSM260925C00447500
445.00 C1.77-66.92%11926409-14TSM260925C00445000
442.50 C2.05-67.09%796009-14TSM260925C00442500
440.00 C2.63-63.47%27464109-14TSM260925C00440000
437.50 C3.84-52.88%725609-14TSM260925C00437500
435.00 C3.25-62.64%28240909-14TSM260925C00435000
432.50 C4.10-58.16%19517909-14TSM260925C00432500
430.00 C4.70-60.00%20238609-14TSM260925C00430000
427.50 C5.82-55.27%1589209-14TSM260925C00427500
425.00 C6.52-54.44%33234509-14TSM260925C00425000
422.50 C7.85-52.34%1609209-14TSM260925C00422500
420.00 C8.55-52.89%29058209-14TSM260925C00420000
417.50 C10.40-45.61%1846709-14TSM260925C00417500
415.00 C11.20-47.29%26033309-14TSM260925C00415000
412.50 C12.70-44.90%48909-14TSM260925C00412500
410.00 C15.95-35.29%9023009-14TSM260925C00410000
407.50 C16.50-33.09%364609-14TSM260925C00407500
405.00 C18.45-37.24%822109-14TSM260925C00405000
402.50 C00%0TSM260925C00402500
400.00 C22.00-35.58%337209-14TSM260925C00400000
397.50 C00%0TSM260925C00397500
395.00 C39.15+10.13%2709-11TSM260925C00395000
392.50 C00%0TSM260925C00392500
390.00 C31.97-27.34%235309-14TSM260925C00390000
387.50 C00%0TSM260925C00387500
385.00 C36.90-21.49%1609-14TSM260925C00385000
382.50 C00%0TSM260925C00382500
380.00 C43.00-19.17%14209-14TSM260925C00380000
377.50 C00%0TSM260925C00377500
375.00 C66.80+48.74%33209-08TSM260925C00375000
372.50 C00%0TSM260925C00372500
370.00 C48.85+11.02%11009-14TSM260925C00370000
365.00 C58.36-6.17%5608-31TSM260925C00365000
360.00 C53.27-8.16%1309-02TSM260925C00360000
355.00 C00%0TSM260925C00355000
350.00 C72.80-13.13%1809-14TSM260925C00350000
345.00 C81.59+12.29%1209-04TSM260925C00345000
340.00 C00%0TSM260925C00340000
335.00 C00%0TSM260925C00335000
330.00 C00%0TSM260925C00330000
325.00 C00%0TSM260925C00325000
320.00 C112.25-3.30%1109-11TSM260925C00320000
315.00 C00%0TSM260925C00315000
310.00 C00%0TSM260925C00310000
305.00 C00%0TSM260925C00305000
300.00 C129.45+14.02%1209-10TSM260925C00300000
295.00 C126.140%1108-28TSM260925C00295000
290.00 C00%0TSM260925C00290000
285.00 C00%0TSM260925C00285000
280.00 C00%0TSM260925C00280000
275.00 C158.60+9.76%1109-09TSM260925C00275000
270.00 C00%0TSM260925C00270000
265.00 C164.770%2109-11TSM260925C00265000
260.00 C00%0TSM260925C00260000
255.00 C186.270%1109-08TSM260925C00255000
250.00 C00%0TSM260925C00250000
245.00 C00%0TSM260925C00245000
240.00 C00%0TSM260925C00240000
235.00 C185.20-7.00%1108-21TSM260925C00235000
230.00 C00%0TSM260925C00230000
225.00 C200.650%1009-04TSM260925C00225000
Puts
StrikePriceChangeVolOILastContract Name
610.00 P00%0TSM260925P00610000
600.00 P00%0TSM260925P00600000
590.00 P00%0TSM260925P00590000
580.00 P00%0TSM260925P00580000
570.00 P00%0TSM260925P00570000
560.00 P00%0TSM260925P00560000
550.00 P00%0TSM260925P00550000
540.00 P120.950%6609-14TSM260925P00540000
530.00 P00%0TSM260925P00530000
520.00 P00%0TSM260925P00520000
515.00 P96.320%2209-14TSM260925P00515000
510.00 P00%0TSM260925P00510000
505.00 P77.800%1108-27TSM260925P00505000
502.50 P00%0TSM260925P00502500
500.00 P00%0TSM260925P00500000
497.50 P00%0TSM260925P00497500
495.00 P66.80-14.96%2208-17TSM260925P00495000
492.50 P00%0TSM260925P00492500
490.00 P62.18-3.64%1108-17TSM260925P00490000
487.50 P00%0TSM260925P00487500
485.00 P57.95-4.04%3208-17TSM260925P00485000
482.50 P00%0TSM260925P00482500
480.00 P74.700%101008-24TSM260925P00480000
477.50 P00%0TSM260925P00477500
475.00 P52.000%4408-12TSM260925P00475000
472.50 P00%0TSM260925P00472500
470.00 P38.55-8.35%12613009-11TSM260925P00470000
467.50 P00%0TSM260925P00467500
465.00 P41.10-1.67%11109-10TSM260925P00465000
462.50 P00%0TSM260925P00462500
460.00 P41.77+26.54%11309-14TSM260925P00460000
457.50 P00%0TSM260925P00457500
455.00 P46.21+33.94%1208-18TSM260925P00455000
452.50 P00%0TSM260925P00452500
450.00 P21.35-14.77%23087209-11TSM260925P00450000
447.50 P19.400%9109-11TSM260925P00447500
445.00 P27.65+57.28%153709-14TSM260925P00445000
442.50 P25.80+62.26%16009-14TSM260925P00442500
440.00 P22.95+61.62%611209-14TSM260925P00440000
437.50 P19.89+51.25%151609-14TSM260925P00437500
435.00 P16.98+50.00%318209-14TSM260925P00435000
432.50 P15.38+47.18%518009-14TSM260925P00432500
430.00 P16.25+85.71%631,59909-14TSM260925P00430000
427.50 P11.20+41.77%783009-14TSM260925P00427500
425.00 P10.25+54.14%4828709-14TSM260925P00425000
422.50 P10.40+74.79%27911809-14TSM260925P00422500
420.00 P9.86+95.63%43150609-14TSM260925P00420000
417.50 P8.61+100.23%12710009-14TSM260925P00417500
415.00 P6.95+79.59%11353309-14TSM260925P00415000
412.50 P6.00+87.50%614809-14TSM260925P00412500
410.00 P5.35+101.13%22268509-14TSM260925P00410000
407.50 P4.10+80.62%829609-14TSM260925P00407500
405.00 P4.05+107.69%14171009-14TSM260925P00405000
402.50 P2.55+53.61%8216009-14TSM260925P00402500
400.00 P2.91+104.93%2982,45809-14TSM260925P00400000
397.50 P2.19+78.05%11427209-14TSM260925P00397500
395.00 P2.05+107.07%8540109-14TSM260925P00395000
392.50 P1.73+108.43%747409-14TSM260925P00392500
390.00 P1.39+87.84%27693609-14TSM260925P00390000
387.50 P0.99+59.68%417409-14TSM260925P00387500
385.00 P1.01+83.64%14778109-14TSM260925P00385000
382.50 P0.72+35.85%303109-14TSM260925P00382500
380.00 P0.65+58.54%6641,36209-14TSM260925P00380000
377.50 P0.54+58.82%242809-14TSM260925P00377500
375.00 P0.49+44.12%9253509-14TSM260925P00375000
372.50 P0.35+16.67%4509-14TSM260925P00372500
370.00 P0.30+15.38%3466209-14TSM260925P00370000
365.00 P0.27+17.39%9826709-14TSM260925P00365000
360.00 P0.22+22.22%1353009-14TSM260925P00360000
355.00 P0.15-11.76%1922209-14TSM260925P00355000
350.00 P0.13-13.33%4734909-14TSM260925P00350000
345.00 P0.100.00%3910609-14TSM260925P00345000
340.00 P0.09-10.00%2023609-14TSM260925P00340000
335.00 P0.07-46.15%214809-14TSM260925P00335000
330.00 P0.06-14.29%2013509-14TSM260925P00330000
325.00 P0.04-50.00%111709-14TSM260925P00325000
320.00 P0.04-42.86%84409-14TSM260925P00320000
315.00 P0.04-20.00%118409-14TSM260925P00315000
310.00 P0.02-71.43%827209-14TSM260925P00310000
305.00 P0.03-66.67%79109-14TSM260925P00305000
300.00 P0.03-50.00%116809-14TSM260925P00300000
295.00 P0.05+25.00%1510909-14TSM260925P00295000
290.00 P0.04-20.00%1612309-14TSM260925P00290000
285.00 P0.04-33.33%915809-14TSM260925P00285000
280.00 P0.02-66.67%1821109-14TSM260925P00280000
275.00 P0.13+8.33%89086709-09TSM260925P00275000
270.00 P0.050.00%1718109-10TSM260925P00270000
265.00 P0.030.00%15309-10TSM260925P00265000
260.00 P0.06+20.00%311309-10TSM260925P00260000
255.00 P0.13+85.71%15909-08TSM260925P00255000
250.00 P0.06+20.00%443409-09TSM260925P00250000
245.00 P0.06+500.00%24309-08TSM260925P00245000
240.00 P0.03+50.00%325609-04TSM260925P00240000
235.00 P0.01-80.00%44809-11TSM260925P00235000
230.00 P0.03-25.00%582,02409-04TSM260925P00230000
225.00 P0.01-50.00%119709-14TSM260925P00225000


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