Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,18120,3495,91246,425


TSM Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

TSM Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSM Mar 19, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


TSM Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C3.10-38.61%21,37409-14TSM270319C00680000
670 C4.55-1.09%1930309-11TSM270319C00670000
660 C5.10-5.03%815809-11TSM270319C00660000
650 C5.65-23.13%627209-10TSM270319C00650000
640 C6.40-3.03%210409-11TSM270319C00640000
630 C7.100.00%1018509-11TSM270319C00630000
620 C7.95+1.27%984009-11TSM270319C00620000
610 C8.55+2.40%544609-11TSM270319C00610000
600 C7.06-25.29%211,35809-14TSM270319C00600000
590 C7.95-23.92%731109-14TSM270319C00590000
580 C8.80-22.12%61,34309-14TSM270319C00580000
570 C9.80-20.97%554309-14TSM270319C00570000
560 C10.90-21.01%111,93409-14TSM270319C00560000
540 C14.10-16.81%1137609-14TSM270319C00540000
520 C17.25-17.46%101,19009-14TSM270319C00520000
500 C20.50-20.08%383,21409-14TSM270319C00500000
490 C23.35-17.78%442109-14TSM270319C00490000
480 C25.40-19.24%5150209-14TSM270319C00480000
470 C28.95-16.57%51,17709-14TSM270319C00470000
460 C32.20-14.81%211,22309-14TSM270319C00460000
450 C36.77-11.61%111,20309-14TSM270319C00450000
440 C38.20-20.66%1296309-14TSM270319C00440000
430 C43.95-13.99%746309-14TSM270319C00430000
420 C49.40-12.02%844609-14TSM270319C00420000
410 C51.75-9.61%1784509-14TSM270319C00410000
400 C58.00-11.31%11,18409-14TSM270319C00400000
390 C65.11-6.99%1039709-14TSM270319C00390000
380 C71.00-12.16%747109-14TSM270319C00380000
370 C86.80-2.14%1413909-11TSM270319C00370000
360 C82.00-11.69%466209-14TSM270319C00360000
350 C90.49-9.92%1173709-14TSM270319C00350000
340 C96.50-11.80%336809-14TSM270319C00340000
330 C122.50+20.70%145609-08TSM270319C00330000
320 C125.05-3.93%126609-11TSM270319C00320000
310 C116.34-11.32%637609-02TSM270319C00310000
300 C142.55-2.46%1211809-11TSM270319C00300000
290 C133.30-10.37%24408-24TSM270319C00290000
280 C158.23-10.68%13307-15TSM270319C00280000
270 C156.91-26.10%11009-14TSM270319C00270000
260 C160.00+0.63%17307-31TSM270319C00260000
250 C188.55+10.73%26509-11TSM270319C00250000
240 C186.20-5.42%22609-14TSM270319C00240000
230 C191.00-4.98%19309-01TSM270319C00230000
220 C199.90+12.62%11008-25TSM270319C00220000
210 C214.95-1.92%2509-14TSM270319C00210000
200 C236.30-1.13%14509-11TSM270319C00200000
195 C233.14-0.60%2508-07TSM270319C00195000
190 C237.75+13.35%22508-07TSM270319C00190000
185 C256.300%1107-10TSM270319C00185000
180 C265.65+23.19%2406-16TSM270319C00180000
175 C270.65+8.71%1306-16TSM270319C00175000
170 C256.80-4.99%21508-06TSM270319C00170000
165 C297.58+10.19%1507-02TSM270319C00165000
Puts
StrikePriceChangeVolOILastContract Name
680 P264.770%13008-25TSM270319P00680000
670 P243.150%111106-29TSM270319P00670000
660 P274.30+26.40%2407-28TSM270319P00660000
650 P230.950%3006-17TSM270319P00650000
640 P00%0TSM270319P00640000
630 P215.66-12.86%132508-25TSM270319P00630000
620 P193.75+6.16%31309-10TSM270319P00620000
610 P212.45+1.41%101006-10TSM270319P00610000
600 P190.32-4.41%2308-18TSM270319P00600000
590 P155.10-14.48%141509-08TSM270319P00590000
580 P190.87+4.39%108507-27TSM270319P00580000
570 P164.85+1.60%11507-08TSM270319P00570000
560 P141.58-18.38%1533709-14TSM270319P00560000
540 P137.42-1.60%211608-18TSM270319P00540000
520 P118.72+1.19%13508-18TSM270319P00520000
500 P86.80+5.98%23409-11TSM270319P00500000
490 P91.15-12.14%23708-14TSM270319P00490000
480 P72.80-9.87%412309-10TSM270319P00480000
470 P63.05-2.17%113609-11TSM270319P00470000
460 P62.15+5.00%116209-14TSM270319P00460000
450 P55.50+8.17%11,45109-14TSM270319P00450000
440 P49.75+4.78%190409-14TSM270319P00440000
430 P39.85-6.67%374009-11TSM270319P00430000
420 P38.70+10.73%81,75609-14TSM270319P00420000
410 P34.65+13.98%234609-14TSM270319P00410000
400 P30.45+14.91%272,07909-14TSM270319P00400000
390 P25.35+11.92%691909-14TSM270319P00390000
380 P21.10+8.88%623,43809-14TSM270319P00380000
370 P18.63+16.07%7202,06509-14TSM270319P00370000
360 P15.35+11.23%83,64809-14TSM270319P00360000
350 P12.70+10.53%43,79409-14TSM270319P00350000
340 P11.00+16.40%82,09909-14TSM270319P00340000
330 P8.60+11.69%53,21709-14TSM270319P00330000
320 P7.20+13.39%45,27909-14TSM270319P00320000
310 P5.75+11.22%81,25009-14TSM270319P00310000
300 P4.60+6.24%86,31909-14TSM270319P00300000
290 P3.90+14.37%21,00509-14TSM270319P00290000
280 P3.10+15.67%795009-14TSM270319P00280000
270 P2.45+10.36%11,54909-14TSM270319P00270000
260 P1.800.00%11,21209-14TSM270319P00260000
250 P1.44-13.25%361,43409-11TSM270319P00250000
240 P1.15-4.96%151,49409-11TSM270319P00240000
230 P1.02-5.56%223109-09TSM270319P00230000
220 P0.88+25.71%101,29709-14TSM270319P00220000
210 P0.64-1.54%2018309-09TSM270319P00210000
200 P0.61+48.78%2031709-14TSM270319P00200000
195 P0.53-1.85%1753809-08TSM270319P00195000
190 P0.44+10.00%208309-14TSM270319P00190000
185 P0.36-23.40%2316609-11TSM270319P00185000
180 P0.38+15.15%2427009-11TSM270319P00180000
175 P0.35-5.41%2330909-11TSM270319P00175000
170 P0.200.00%1231009-11TSM270319P00170000
165 P0.23+9.52%262409-09TSM270319P00165000


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