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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
59,411145,96310,590142,232


TSM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TSM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSM Jan 15, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


TSM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.97-36.18%698409-14TSM270115C00680000
670 C1.16-26.58%192709-14TSM270115C00670000
660 C1.81-38.44%13,48409-11TSM270115C00660000
650 C1.45-27.86%51,90809-14TSM270115C00650000
640 C2.29+15.66%492009-11TSM270115C00640000
630 C2.70-28.00%1223309-11TSM270115C00630000
620 C2.25-25.00%3099009-14TSM270115C00620000
610 C3.25-4.41%11,32009-14TSM270115C00610000
600 C2.98-26.96%443,57409-14TSM270115C00600000
590 C3.64-20.87%259209-14TSM270115C00590000
580 C5.30-27.89%3698709-11TSM270115C00580000
570 C4.75-22.13%161009-14TSM270115C00570000
560 C5.05-29.57%1220,71909-14TSM270115C00560000
550 C6.00-25.93%2714,95109-14TSM270115C00550000
540 C7.05-25.00%314,77309-14TSM270115C00540000
530 C8.42-19.81%41,62509-14TSM270115C00530000
520 C10.00-19.87%679,64409-14TSM270115C00520000
510 C10.90-23.24%495,64609-14TSM270115C00510000
500 C12.00-27.27%69417,68209-14TSM270115C00500000
490 C15.25-22.98%37,57109-14TSM270115C00490000
480 C16.30-24.43%686,77209-14TSM270115C00480000
470 C18.50-23.01%602,41409-14TSM270115C00470000
460 C22.54-20.10%1714,13509-14TSM270115C00460000
450 C24.50-23.44%38514,48109-14TSM270115C00450000
440 C28.75-19.35%911,56109-14TSM270115C00440000
430 C34.40-14.85%422,16509-14TSM270115C00430000
420 C36.74-19.66%1235,29509-14TSM270115C00420000
410 C43.13-16.46%181,00609-14TSM270115C00410000
400 C47.55-16.58%334,00609-14TSM270115C00400000
390 C54.86-13.40%811,37209-14TSM270115C00390000
380 C60.00-17.33%492,00409-14TSM270115C00380000
370 C78.00+5.42%165,01809-11TSM270115C00370000
360 C74.94-15.08%31,76909-14TSM270115C00360000
350 C82.10-12.50%183,60409-14TSM270115C00350000
340 C92.45-10.29%41,85709-14TSM270115C00340000
330 C112.89-1.19%15,03009-11TSM270115C00330000
320 C120.20+2.25%12,68509-11TSM270115C00320000
310 C117.10-9.99%21,11809-14TSM270115C00310000
300 C127.10-8.32%45,53909-14TSM270115C00300000
290 C140.00+10.67%201,74009-04TSM270115C00290000
280 C144.12-8.10%21,66909-14TSM270115C00280000
270 C157.40-7.22%196009-14TSM270115C00270000
260 C163.86-5.64%11,08009-14TSM270115C00260000
250 C185.65+3.28%21,57609-11TSM270115C00250000
240 C186.08-4.72%41,09009-14TSM270115C00240000
230 C193.80-9.52%11,01109-14TSM270115C00230000
220 C220.45+4.48%171109-08TSM270115C00220000
210 C207.00-0.84%361409-03TSM270115C00210000
200 C222.90-8.23%1055,20109-14TSM270115C00200000
195 C233.00-0.64%124109-04TSM270115C00195000
190 C234.15+2.55%150309-04TSM270115C00190000
185 C253.00+5.55%18808-13TSM270115C00185000
180 C259.16-1.83%1137409-09TSM270115C00180000
175 C270.00+8.10%540609-08TSM270115C00175000
170 C252.42+1.77%254908-31TSM270115C00170000
165 C274.05+4.92%113609-09TSM270115C00165000
160 C269.00+1.13%163609-04TSM270115C00160000
155 C285.30+7.66%332109-08TSM270115C00155000
150 C264.50-2.31%22,19408-19TSM270115C00150000
145 C278.04-0.70%188408-06TSM270115C00145000
140 C271.85+1.44%111209-03TSM270115C00140000
135 C297.65-2.70%19107-07TSM270115C00135000
130 C297.80+3.24%116808-27TSM270115C00130000
125 C292.29-4.17%38208-25TSM270115C00125000
120 C314.33+2.34%245209-11TSM270115C00120000
115 C297.63+7.84%13709-03TSM270115C00115000
110 C299.00-5.08%311407-31TSM270115C00110000
105 C352.69+10.36%112006-18TSM270115C00105000
100 C333.00+4.54%174309-09TSM270115C00100000
95 C326.10+35.88%15005-27TSM270115C00095000
90 C332.15-1.89%116809-04TSM270115C00090000
85 C339.52-5.81%101808-10TSM270115C00085000
80 C364.87+52.47%42406-29TSM270115C00080000
75 C366.60+7.77%18106-17TSM270115C00075000
70 C349.87-6.45%215909-14TSM270115C00070000
Puts
StrikePriceChangeVolOILastContract Name
680 P277.40+13.74%262707-20TSM270115P00680000
670 P234.90-3.17%21007-09TSM270115P00670000
660 P231.25-3.57%1109-11TSM270115P00660000
650 P261.00+1.05%1107-29TSM270115P00650000
640 P205.20-4.61%2207-09TSM270115P00640000
630 P191.000%2006-18TSM270115P00630000
620 P193.40-2.80%101106-25TSM270115P00620000
610 P181.10-3.16%1508-12TSM270115P00610000
600 P174.73+2.69%13109-04TSM270115P00600000
590 P158.39-12.10%13909-11TSM270115P00590000
580 P169.49+21.06%506008-18TSM270115P00580000
570 P155.65-4.13%22708-06TSM270115P00570000
560 P143.15+5.65%222108-28TSM270115P00560000
550 P120.72-10.54%27909-11TSM270115P00550000
540 P117.45-7.12%23109-10TSM270115P00540000
530 P106.46-1.79%127009-10TSM270115P00530000
520 P107.55+6.22%158008-28TSM270115P00520000
510 P86.17-1.03%123209-11TSM270115P00510000
500 P78.06-6.29%165009-11TSM270115P00500000
490 P72.03+6.29%211609-09TSM270115P00490000
480 P73.80+17.97%11,08209-14TSM270115P00480000
470 P61.25+12.14%231909-10TSM270115P00470000
460 P59.46+19.28%158709-14TSM270115P00460000
450 P48.85+11.66%32,81909-14TSM270115P00450000
440 P42.60+12.22%189909-14TSM270115P00440000
430 P36.90+12.74%91,30209-14TSM270115P00430000
420 P32.74+16.51%201,68909-14TSM270115P00420000
410 P27.40+18.10%3671509-14TSM270115P00410000
400 P23.39+18.55%1526,88509-14TSM270115P00400000
390 P18.95+17.34%492,26609-14TSM270115P00390000
380 P15.55+18.70%484,05709-14TSM270115P00380000
370 P12.90+22.16%392,11309-14TSM270115P00370000
360 P9.78+13.72%1497,06209-14TSM270115P00360000
350 P8.10+20.00%1069,50509-14TSM270115P00350000
340 P6.04+12.90%555,52609-14TSM270115P00340000
330 P4.67+12.26%436,27309-14TSM270115P00330000
320 P4.00+20.48%56,53809-14TSM270115P00320000
310 P3.03-2.26%123,99709-14TSM270115P00310000
300 P2.33+14.78%189,11109-14TSM270115P00300000
290 P1.75+1.74%22,37209-14TSM270115P00290000
280 P1.38+16.95%22,20909-14TSM270115P00280000
270 P1.06-0.93%27,62509-10TSM270115P00270000
260 P0.84-1.18%14,49009-10TSM270115P00260000
250 P0.82+36.67%414,04509-14TSM270115P00250000
240 P0.500.00%104,02709-14TSM270115P00240000
230 P0.48+29.73%101,66509-10TSM270115P00230000
220 P0.36+50.00%204,25809-14TSM270115P00220000
210 P0.25-32.43%72,90709-11TSM270115P00210000
200 P0.21+5.00%44,80509-14TSM270115P00200000
195 P0.19-5.00%21,37409-14TSM270115P00195000
190 P0.31+82.35%248209-14TSM270115P00190000
185 P0.15+50.00%125709-14TSM270115P00185000
180 P0.32+220.00%14,39509-14TSM270115P00180000
175 P0.11+57.14%21,30709-14TSM270115P00175000
170 P0.11+10.00%41,47309-14TSM270115P00170000
165 P0.09+125.00%283809-14TSM270115P00165000
160 P0.10+25.00%22,56109-14TSM270115P00160000
155 P0.19+18.75%11,40309-14TSM270115P00155000
150 P0.09+12.50%43,74609-14TSM270115P00150000
145 P0.05-28.57%152,71109-14TSM270115P00145000
140 P0.160.00%11,15809-14TSM270115P00140000
135 P0.11+83.33%41,26809-14TSM270115P00135000
130 P0.15+25.00%190809-14TSM270115P00130000
125 P0.09-25.00%22,09909-14TSM270115P00125000
120 P0.15+15.38%179009-14TSM270115P00120000
115 P0.03-57.14%3648909-10TSM270115P00115000
110 P0.07+75.00%1874109-09TSM270115P00110000
105 P0.04-33.33%113709-14TSM270115P00105000
100 P0.05-37.50%83,47009-01TSM270115P00100000
95 P0.04-33.33%1515108-27TSM270115P00095000
90 P0.040.00%81,22409-14TSM270115P00090000
85 P0.04-73.33%226808-24TSM270115P00085000
80 P0.02-81.82%21,06109-08TSM270115P00080000
75 P0.01-92.31%11,66908-17TSM270115P00075000
70 P0.030.00%43,80109-09TSM270115P00070000


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