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 10:49:40 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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,69454,4974,17257,557


TSM Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

TSM Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSM Jun 17, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


TSM Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C7.90-22.55%71,03909-14TSM270617C00680000
670 C8.84-29.28%14,66009-14TSM270617C00670000
660 C13.55+19.91%132,48509-08TSM270617C00660000
650 C10.00-34.64%14,39109-14TSM270617C00650000
640 C16.50+20.44%1,0092,05509-08TSM270617C00640000
630 C12.05-27.63%119509-14TSM270617C00630000
620 C17.75+46.21%82,31709-08TSM270617C00620000
610 C14.50-31.44%12,55709-14TSM270617C00610000
600 C14.99-23.13%157,72409-14TSM270617C00600000
590 C19.44-3.28%15,32809-11TSM270617C00590000
580 C23.65+28.67%12,86509-08TSM270617C00580000
570 C22.51-17.39%379209-10TSM270617C00570000
560 C20.52-17.92%141,98609-14TSM270617C00560000
540 C28.21-8.82%23,02409-10TSM270617C00540000
520 C27.81-14.56%511,69109-14TSM270617C00520000
500 C34.00-11.20%842,53209-14TSM270617C00500000
490 C36.80-22.75%112609-14TSM270617C00490000
480 C38.72-14.43%142,23809-14TSM270617C00480000
470 C40.00-15.97%41,63009-14TSM270617C00470000
460 C44.85-11.66%541709-14TSM270617C00460000
450 C47.20-14.48%121,36209-14TSM270617C00450000
440 C52.30-12.61%461009-14TSM270617C00440000
430 C56.35-11.82%4470909-14TSM270617C00430000
420 C59.50-16.20%281,76409-14TSM270617C00420000
410 C66.23-11.39%147809-14TSM270617C00410000
400 C71.49-5.84%421,26709-14TSM270617C00400000
390 C86.50-4.95%122209-11TSM270617C00390000
380 C83.13-6.60%631709-14TSM270617C00380000
370 C88.47-9.63%460309-14TSM270617C00370000
360 C110.93+12.36%411809-08TSM270617C00360000
350 C101.00-11.01%620709-14TSM270617C00350000
340 C112.40-7.87%5518009-10TSM270617C00340000
330 C118.40-6.92%117109-10TSM270617C00330000
320 C122.60+5.08%111808-25TSM270617C00320000
310 C142.65-2.96%23609-11TSM270617C00310000
300 C150.75-4.53%529209-11TSM270617C00300000
290 C158.40+7.20%112009-11TSM270617C00290000
280 C150.09-1.34%111309-01TSM270617C00280000
270 C177.23+12.53%154709-08TSM270617C00270000
260 C187.16+12.60%152409-09TSM270617C00260000
250 C180.25+2.41%63309-14TSM270617C00250000
240 C182.42-2.58%13809-03TSM270617C00240000
230 C195.39-1.14%11508-31TSM270617C00230000
220 C199.05+1.14%13709-03TSM270617C00220000
210 C235.10+5.05%12709-09TSM270617C00210000
200 C237.96+5.76%217809-11TSM270617C00200000
195 C236.00-7.79%121108-06TSM270617C00195000
190 C253.85+5.59%1909-09TSM270617C00190000
185 C250.80+2.35%2709-11TSM270617C00185000
180 C236.47+0.73%1505-11TSM270617C00180000
175 C246.30-1.08%1809-01TSM270617C00175000
170 C256.65-12.33%1508-05TSM270617C00170000
165 C272.50+8.69%3806-16TSM270617C00165000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSM270617P00680000
670 P229.10-12.52%51909-08TSM270617P00670000
660 P222.50-4.56%12909-08TSM270617P00660000
650 P223.83-3.81%4908-17TSM270617P00650000
640 P230.57+2.59%302008-18TSM270617P00640000
630 P195.50-4.85%615409-08TSM270617P00630000
620 P210.25+1.45%23209-02TSM270617P00620000
610 P187.51-6.13%25409-04TSM270617P00610000
600 P190.10-1.85%134809-01TSM270617P00600000
590 P167.88-7.12%225909-04TSM270617P00590000
580 P159.20-7.60%4209-04TSM270617P00580000
570 P161.85-3.41%4309-01TSM270617P00570000
560 P154.65-10.61%21309-01TSM270617P00560000
540 P138.30-0.09%24509-02TSM270617P00540000
520 P124.11-2.48%12208-20TSM270617P00520000
500 P96.65-9.21%25909-04TSM270617P00500000
490 P96.15-4.52%210809-02TSM270617P00490000
480 P98.47+12.38%26008-24TSM270617P00480000
470 P72.80-3.89%14509-11TSM270617P00470000
460 P66.60+0.99%515609-11TSM270617P00460000
450 P65.63+5.09%41,10509-14TSM270617P00450000
440 P61.30+14.26%118709-14TSM270617P00440000
430 P51.20+2.40%11,22309-10TSM270617P00430000
420 P46.10+3.83%282009-10TSM270617P00420000
410 P44.00+10.08%11,60809-14TSM270617P00410000
400 P38.00+4.68%32,19009-14TSM270617P00400000
390 P30.71-0.90%175009-11TSM270617P00390000
380 P30.05+8.29%12,48609-14TSM270617P00380000
370 P27.69+17.58%31,87109-14TSM270617P00370000
360 P22.14+8.37%24,75709-14TSM270617P00360000
350 P19.45+4.57%146,84409-14TSM270617P00350000
340 P15.21-4.34%422,16409-11TSM270617P00340000
330 P14.00-1.75%254,36609-14TSM270617P00330000
320 P13.05+17.57%13,48309-14TSM270617P00320000
310 P9.88-2.66%41,12409-14TSM270617P00310000
300 P8.72+11.79%65,70309-14TSM270617P00300000
290 P7.00-4.50%12,71609-14TSM270617P00290000
280 P6.15+4.24%9034,97109-14TSM270617P00280000
270 P5.05+2.43%182609-14TSM270617P00270000
260 P4.50+7.14%245509-14TSM270617P00260000
250 P3.30-1.20%63,01109-14TSM270617P00250000
240 P2.73-4.88%226509-11TSM270617P00240000
230 P2.25+1.35%241709-14TSM270617P00230000
220 P1.93-0.52%11,69309-08TSM270617P00220000
210 P1.56+1.30%51,39109-14TSM270617P00210000
200 P1.12-7.44%13,41109-11TSM270617P00200000
195 P1.18-7.81%1029909-14TSM270617P00195000
190 P0.96-10.28%254809-14TSM270617P00190000
185 P0.90+5.88%194109-14TSM270617P00185000
180 P0.87+22.54%106609-14TSM270617P00180000
175 P0.93+24.00%97709-10TSM270617P00175000
170 P0.660.00%321909-11TSM270617P00170000
165 P0.51-17.74%1030509-11TSM270617P00165000


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