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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9574,71698714,773


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

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

Puts
Calls

TSM Sep 17, 2027 Exp. - Max Pain @ $420.00

Puts
Calls


TSM Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C14.50-14.71%16309-14TSM270917C00680000
670 C15.75-18.39%234009-14TSM270917C00670000
660 C19.10+16.68%12309-11TSM270917C00660000
650 C16.75-21.18%1267509-14TSM270917C00650000
640 C25.20+55.56%25809-08TSM270917C00640000
630 C19.67-8.85%29209-14TSM270917C00630000
620 C26.35+3.33%1822309-09TSM270917C00620000
610 C29.73-15.90%1428309-08TSM270917C00610000
600 C23.10-15.85%38709-14TSM270917C00600000
590 C34.10+29.61%2011709-08TSM270917C00590000
580 C30.07-9.26%220409-10TSM270917C00580000
570 C32.20-15.60%17609-11TSM270917C00570000
560 C35.50-8.34%112409-11TSM270917C00560000
550 C31.54-16.69%16909-14TSM270917C00550000
540 C35.03-9.01%2015309-14TSM270917C00540000
530 C37.33-15.00%206409-14TSM270917C00530000
520 C37.55-10.17%25909-14TSM270917C00520000
510 C46.74+20.15%68309-11TSM270917C00510000
500 C44.00-14.06%3728509-14TSM270917C00500000
490 C52.95-11.45%213809-10TSM270917C00490000
480 C51.80-16.76%123809-14TSM270917C00480000
470 C54.43-6.16%112909-14TSM270917C00470000
460 C56.35-12.24%217709-14TSM270917C00460000
450 C61.60-6.31%441709-14TSM270917C00450000
440 C63.20-11.98%1015809-14TSM270917C00440000
430 C76.60+4.93%511509-11TSM270917C00430000
420 C72.75-10.74%926609-14TSM270917C00420000
410 C77.25-10.70%711509-14TSM270917C00410000
400 C82.00-7.87%1518009-14TSM270917C00400000
390 C86.30-11.67%18909-14TSM270917C00390000
380 C91.85-6.49%88809-14TSM270917C00380000
370 C113.06-2.88%13409-09TSM270917C00370000
360 C103.57-14.48%13509-14TSM270917C00360000
350 C110.59-8.19%15209-14TSM270917C00350000
340 C119.17-3.03%17709-14TSM270917C00340000
330 C142.93+19.61%14609-08TSM270917C00330000
320 C144.00+16.79%22409-08TSM270917C00320000
310 C136.00-10.53%11609-14TSM270917C00310000
300 C147.55-5.47%207609-14TSM270917C00300000
290 C164.80+13.74%21709-11TSM270917C00290000
280 C173.00+2.37%1909-11TSM270917C00280000
270 C177.00+6.91%1309-04TSM270917C00270000
260 C196.51+5.11%11709-08TSM270917C00260000
250 C154.64-20.10%33207-29TSM270917C00250000
240 C198.90+2.92%21408-27TSM270917C00240000
230 C215.99+8.00%3609-11TSM270917C00230000
220 C206.85-8.07%1908-19TSM270917C00220000
210 C218.60+3.88%1309-01TSM270917C00210000
200 C233.00-0.43%11408-28TSM270917C00200000
195 C00%0TSM270917C00195000
190 C238.19-1.23%1108-07TSM270917C00190000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSM270917P00680000
670 P00%0TSM270917P00670000
660 P248.35-8.05%2209-01TSM270917P00660000
650 P239.20-1.40%21409-01TSM270917P00650000
640 P228.150%2109-01TSM270917P00640000
630 P224.12-3.25%2508-19TSM270917P00630000
620 P215.53+2.34%202108-18TSM270917P00620000
610 P206.69+0.45%6608-18TSM270917P00610000
600 P178.80-20.71%68309-09TSM270917P00600000
590 P00%0TSM270917P00590000
580 P183.800%3006-15TSM270917P00580000
570 P199.92+9.64%212307-27TSM270917P00570000
560 P148.25-14.58%23909-04TSM270917P00560000
550 P167.000%422707-14TSM270917P00550000
540 P159.85+5.34%242107-14TSM270917P00540000
530 P119.50-6.89%12109-08TSM270917P00530000
520 P123.00+4.76%102109-14TSM270917P00520000
510 P134.28+6.78%104607-07TSM270917P00510000
500 P100.72-3.62%23509-11TSM270917P00500000
490 P100.00-3.86%12109-14TSM270917P00490000
480 P85.00-18.53%1509-08TSM270917P00480000
470 P91.35-5.86%2908-12TSM270917P00470000
460 P74.90+0.54%53309-11TSM270917P00460000
450 P74.50-4.67%24609-03TSM270917P00450000
440 P62.22-12.37%208109-08TSM270917P00440000
430 P63.00+11.70%123609-14TSM270917P00430000
420 P56.82+6.01%19109-14TSM270917P00420000
410 P46.97+0.26%340809-11TSM270917P00410000
400 P45.86+7.65%121,80109-14TSM270917P00400000
390 P39.42+3.74%112309-10TSM270917P00390000
380 P35.98+5.08%379409-14TSM270917P00380000
370 P33.40+9.15%456809-14TSM270917P00370000
360 P29.300.00%10237109-14TSM270917P00360000
350 P25.19+5.62%81,46709-14TSM270917P00350000
340 P22.77+9.47%1231509-14TSM270917P00340000
330 P19.35+4.88%741809-14TSM270917P00330000
320 P16.00-4.59%130509-11TSM270917P00320000
310 P14.58+5.65%21,07209-14TSM270917P00310000
300 P13.05+3.57%181909-14TSM270917P00300000
290 P11.00+7.42%11,17709-14TSM270917P00290000
280 P9.73+5.19%31,96309-14TSM270917P00280000
270 P7.65-2.55%19509-08TSM270917P00270000
260 P6.54-7.89%11,02009-08TSM270917P00260000
250 P5.80+7.41%5581,27309-14TSM270917P00250000
240 P5.00+6.38%38809-14TSM270917P00240000
230 P4.00-15.25%59909-14TSM270917P00230000
220 P3.23-23.64%11909-11TSM270917P00220000
210 P2.80-32.53%13109-04TSM270917P00210000
200 P2.45+8.41%443409-14TSM270917P00200000
195 P2.10-20.45%11009-04TSM270917P00195000
190 P1.93+4.32%310309-14TSM270917P00190000


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