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 10:49:40 AM EDT
414.99USD-0.721%(-3.02)2,593,626
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,777121,8688,303166,785


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

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

Puts
Calls

TSM Dec 18, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.40-33.33%42,41509-14TSM261218C00680000
670 C0.50-34.21%247809-14TSM261218C00670000
660 C0.55-61.27%260109-14TSM261218C00660000
650 C1.54-17.65%133309-09TSM261218C00650000
640 C0.75-42.75%128009-14TSM261218C00640000
630 C1.32-8.33%11,91809-11TSM261218C00630000
620 C1.05-40.34%557509-14TSM261218C00620000
610 C2.04+70.00%161,62009-10TSM261218C00610000
600 C1.40-34.27%31,08509-14TSM261218C00600000
590 C3.20-20.00%42,14209-09TSM261218C00590000
580 C1.98-33.33%32,69709-14TSM261218C00580000
570 C3.67-35.73%101,36809-10TSM261218C00570000
560 C2.99-36.38%437,26909-14TSM261218C00560000
550 C3.45-30.30%36,22609-14TSM261218C00550000
540 C4.10-28.70%51,50609-14TSM261218C00540000
530 C5.05-25.07%115,39009-14TSM261218C00530000
520 C5.60-29.91%173,86709-14TSM261218C00520000
510 C6.70-29.03%2162,25409-14TSM261218C00510000
500 C7.95-29.65%6026,79909-14TSM261218C00500000
490 C10.05-28.27%91,94409-14TSM261218C00490000
480 C12.45-22.86%692,54609-14TSM261218C00480000
470 C14.75-21.88%221,33709-14TSM261218C00470000
460 C16.00-27.44%241,52409-14TSM261218C00460000
450 C18.86-26.04%1195,79709-14TSM261218C00450000
440 C24.05-23.65%561,96409-14TSM261218C00440000
430 C27.07-20.85%423,33409-14TSM261218C00430000
420 C31.30-20.92%1024,59909-14TSM261218C00420000
410 C36.00-19.77%291,15509-14TSM261218C00410000
400 C43.00-17.07%191,59709-14TSM261218C00400000
390 C49.41-13.50%21,02409-14TSM261218C00390000
380 C55.34-16.48%31,19809-14TSM261218C00380000
370 C63.50-13.99%234009-14TSM261218C00370000
360 C70.70-12.82%952909-14TSM261218C00360000
350 C79.35-11.54%1481609-14TSM261218C00350000
340 C94.15-8.28%279309-10TSM261218C00340000
330 C96.61-11.59%878309-14TSM261218C00330000
320 C105.60-9.94%657409-14TSM261218C00320000
310 C126.50+5.47%451609-11TSM261218C00310000
300 C123.00-9.39%51,22409-14TSM261218C00300000
290 C144.50+1.12%874309-11TSM261218C00290000
280 C147.36-3.50%170709-14TSM261218C00280000
270 C165.20-4.32%253609-11TSM261218C00270000
260 C165.10-8.89%828609-14TSM261218C00260000
250 C174.95-2.47%738009-14TSM261218C00250000
240 C184.85-4.65%136009-14TSM261218C00240000
230 C188.05-2.65%613008-18TSM261218C00230000
220 C216.21+4.05%139109-11TSM261218C00220000
210 C215.55-5.50%440909-14TSM261218C00210000
200 C241.00+9.91%133209-08TSM261218C00200000
195 C223.00+2.76%11,73408-25TSM261218C00195000
190 C239.30+6.30%135009-04TSM261218C00190000
185 C248.18-1.28%146809-10TSM261218C00185000
180 C255.97+1.17%115909-09TSM261218C00180000
175 C244.91-6.40%56209-14TSM261218C00175000
170 C266.15-1.46%16909-09TSM261218C00170000
165 C251.00-7.69%14408-20TSM261218C00165000
160 C269.45-10.51%26209-04TSM261218C00160000
155 C259.93-1.97%13309-02TSM261218C00155000
150 C264.80+6.91%113109-02TSM261218C00150000
145 C243.00+30.36%205007-28TSM261218C00145000
140 C287.35+4.57%17208-27TSM261218C00140000
135 C270.83+45.10%1907-30TSM261218C00135000
130 C295.75+7.94%12209-10TSM261218C00130000
125 C299.54+25.08%17708-10TSM261218C00125000
120 C300.00-3.23%334608-06TSM261218C00120000
115 C305.56-1.45%63509-14TSM261218C00115000
110 C330.50-6.90%104606-24TSM261218C00110000
105 C301.00+368.12%102604-27TSM261218C00105000
100 C315.00-1.45%19909-03TSM261218C00100000
95 C319.80+0.30%11709-03TSM261218C00095000
90 C353.85+50.20%16109-08TSM261218C00090000
85 C339.50+3.32%101608-10TSM261218C00085000
80 C283.12+18.96%21804-16TSM261218C00080000
75 C82.85+0.12%2204-22TSM261218C00075000
70 C352.14-1.03%224609-14TSM261218C00070000
Puts
StrikePriceChangeVolOILastContract Name
680 P249.50-3.85%1008-12TSM261218P00680000
670 P247.70-0.62%1108-11TSM261218P00670000
660 P00%0TSM261218P00660000
650 P232.000%1107-21TSM261218P00650000
640 P00%0TSM261218P00640000
630 P00%0TSM261218P00630000
620 P00%0TSM261218P00620000
610 P183.20-7.24%1109-04TSM261218P00610000
600 P174.64-1.58%1109-04TSM261218P00600000
590 P151.560%2209-08TSM261218P00590000
580 P150.70-9.98%221208-13TSM261218P00580000
570 P160.55+1.37%2108-24TSM261218P00570000
560 P118.15-31.25%201106-30TSM261218P00560000
550 P131.50+8.81%33109-14TSM261218P00550000
540 P106.75-8.49%512309-08TSM261218P00540000
530 P114.10-6.20%34709-14TSM261218P00530000
520 P94.95+7.90%459109-10TSM261218P00520000
510 P91.50+4.63%319809-14TSM261218P00510000
500 P74.20-7.65%233009-11TSM261218P00500000
490 P74.02-22.61%29208-28TSM261218P00490000
480 P61.00-5.86%115009-11TSM261218P00480000
470 P62.05+15.40%117209-14TSM261218P00470000
460 P47.50-2.16%232309-11TSM261218P00460000
450 P39.00-7.03%2539709-11TSM261218P00450000
440 P38.95+15.92%242809-14TSM261218P00440000
430 P32.25+14.16%712,04809-14TSM261218P00430000
420 P28.55+22.27%373,94309-14TSM261218P00420000
410 P23.11+22.93%1611,61809-14TSM261218P00410000
400 P17.86+13.40%4220,79109-14TSM261218P00400000
390 P15.30+19.53%2742,76809-14TSM261218P00390000
380 P12.30+23.62%502,72409-14TSM261218P00380000
370 P9.50+21.79%9375,04409-14TSM261218P00370000
360 P6.95+14.31%1021,40209-14TSM261218P00360000
350 P5.55+18.09%2438,86009-14TSM261218P00350000
340 P4.34+25.80%1045,48909-14TSM261218P00340000
330 P3.01+9.45%467,20609-14TSM261218P00330000
320 P2.64+28.16%129,64509-14TSM261218P00320000
310 P2.08+25.30%313,37109-14TSM261218P00310000
300 P1.40+16.67%1010,92109-14TSM261218P00300000
290 P1.04+10.64%32,11109-14TSM261218P00290000
280 P0.76-17.39%312,26009-11TSM261218P00280000
270 P0.61+5.17%33,16309-14TSM261218P00270000
260 P0.54-10.00%313,48009-14TSM261218P00260000
250 P0.41+17.14%114,53809-14TSM261218P00250000
240 P0.39+21.88%611,11709-10TSM261218P00240000
230 P0.28+21.74%12,78809-14TSM261218P00230000
220 P0.27+50.00%205,49309-14TSM261218P00220000
210 P0.22-26.67%201,77609-14TSM261218P00210000
200 P0.120.00%95,59409-14TSM261218P00200000
195 P0.18-18.18%21,42109-14TSM261218P00195000
190 P0.11-52.17%41,17409-14TSM261218P00190000
185 P0.14+75.00%274809-14TSM261218P00185000
180 P0.06-62.50%1542309-14TSM261218P00180000
175 P0.09-47.06%71,50009-14TSM261218P00175000
170 P0.07-30.00%72,40209-14TSM261218P00170000
165 P0.13+85.71%734109-14TSM261218P00165000
160 P0.090.00%801,48809-14TSM261218P00160000
155 P0.06+20.00%8040009-14TSM261218P00155000
150 P0.06+50.00%231,38309-14TSM261218P00150000
145 P0.06-25.00%325809-14TSM261218P00145000
140 P0.14+250.00%11,09909-14TSM261218P00140000
135 P0.13+160.00%171009-14TSM261218P00135000
130 P0.04+33.33%413209-10TSM261218P00130000
125 P0.02-71.43%761009-11TSM261218P00125000
120 P0.07+75.00%760209-09TSM261218P00120000
115 P0.07+133.33%224209-09TSM261218P00115000
110 P0.04-50.00%150409-01TSM261218P00110000
105 P0.03-25.00%524409-14TSM261218P00105000
100 P0.070.00%62,27209-14TSM261218P00100000
95 P0.14+75.00%164508-21TSM261218P00095000
90 P0.08-11.11%13,26508-19TSM261218P00090000
85 P0.03-66.67%821709-14TSM261218P00085000
80 P0.020.00%214809-14TSM261218P00080000
75 P0.03-50.00%211,04209-14TSM261218P00075000
70 P0.010.00%551,35609-10TSM261218P00070000


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