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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,61212,6862,89718,116


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

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

Puts
Calls

TSM Dec 17, 2027 Exp. - Max Pain @ $330.00

Puts
Calls


TSM Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C21.29-14.46%114609-14TSM271217C00680000
670 C20.00-10.83%124609-03TSM271217C00670000
660 C23.37-16.36%210609-01TSM271217C00660000
650 C25.13-11.98%312409-14TSM271217C00650000
640 C31.40+13.97%2815909-08TSM271217C00640000
630 C28.07-10.18%1448609-14TSM271217C00630000
620 C33.25-2.46%124509-11TSM271217C00620000
610 C33.54-25.55%1715909-04TSM271217C00610000
600 C32.31-20.63%353609-14TSM271217C00600000
590 C37.50-3.85%25109-11TSM271217C00590000
580 C40.55-11.46%18109-10TSM271217C00580000
570 C47.09+19.82%1818309-08TSM271217C00570000
560 C42.94-11.92%11,13609-10TSM271217C00560000
550 C41.11-17.25%560309-14TSM271217C00550000
540 C44.36-20.49%151,29109-14TSM271217C00540000
530 C56.55+17.69%573809-08TSM271217C00530000
520 C49.21-17.22%1536709-14TSM271217C00520000
510 C63.55+13.18%128209-08TSM271217C00510000
500 C54.20-9.52%11,35309-14TSM271217C00500000
490 C57.30-11.57%1243209-14TSM271217C00490000
480 C59.14-8.02%174609-14TSM271217C00480000
470 C69.50-3.55%226809-10TSM271217C00470000
460 C68.76-11.80%131809-14TSM271217C00460000
450 C70.95-11.26%381,26309-14TSM271217C00450000
440 C75.05-7.72%168909-14TSM271217C00440000
430 C80.00-7.83%311209-14TSM271217C00430000
420 C84.80-5.57%2856609-14TSM271217C00420000
410 C89.13-6.65%221209-14TSM271217C00410000
400 C91.00-9.09%4493609-14TSM271217C00400000
390 C103.00+9.57%11,75709-04TSM271217C00390000
380 C107.75-9.83%143609-10TSM271217C00380000
370 C110.00-7.68%31,18109-14TSM271217C00370000
360 C112.42+0.20%242609-01TSM271217C00360000
350 C120.00-8.77%198409-14TSM271217C00350000
340 C127.00-8.63%1034509-14TSM271217C00340000
330 C143.95-0.45%173109-09TSM271217C00330000
320 C134.82-8.29%123709-03TSM271217C00320000
310 C145.87-7.37%113309-14TSM271217C00310000
300 C151.87-7.01%383409-14TSM271217C00300000
290 C172.00+2.99%31,25109-08TSM271217C00290000
280 C175.69+3.46%132409-10TSM271217C00280000
270 C175.77-0.86%123608-31TSM271217C00270000
260 C183.50+4.27%121908-18TSM271217C00260000
250 C210.00+13.26%21,04409-08TSM271217C00250000
240 C211.74+12.63%692009-11TSM271217C00240000
230 C206.00+0.49%124709-14TSM271217C00230000
220 C225.00+15.09%222709-10TSM271217C00220000
210 C225.14+4.72%28708-04TSM271217C00210000
200 C252.50+10.12%427009-08TSM271217C00200000
195 C248.74+8.33%27108-12TSM271217C00195000
190 C248.60-2.41%17608-28TSM271217C00190000
185 C288.85+13.27%510107-06TSM271217C00185000
180 C262.00-2.37%65809-10TSM271217C00180000
175 C260.09+9.58%150509-14TSM271217C00175000
170 C258.50+0.09%47308-07TSM271217C00170000
165 C280.77+7.93%15707-13TSM271217C00165000
160 C263.95-10.52%110209-01TSM271217C00160000
155 C286.82+38.02%34806-05TSM271217C00155000
150 C276.05+1.12%30092908-28TSM271217C00150000
145 C311.51+19.08%18906-02TSM271217C00145000
140 C285.00+6.62%24108-07TSM271217C00140000
135 C285.20+9.17%22505-26TSM271217C00135000
130 C293.48-5.46%76308-05TSM271217C00130000
125 C300.18-2.22%611909-14TSM271217C00125000
120 C303.30-6.27%111309-14TSM271217C00120000
115 C309.75+1.26%110509-14TSM271217C00115000
Puts
StrikePriceChangeVolOILastContract Name
680 P269.00-3.98%1208-10TSM271217P00680000
670 P259.75-11.18%23009-01TSM271217P00670000
660 P250.10-2.78%2309-01TSM271217P00660000
650 P253.95+6.14%171107-14TSM271217P00650000
640 P223.16-8.93%32508-27TSM271217P00640000
630 P214.38-4.49%23108-27TSM271217P00630000
620 P228.70+11.68%693807-14TSM271217P00620000
610 P221.20+11.14%211307-14TSM271217P00610000
600 P196.65-0.86%24909-01TSM271217P00600000
590 P193.85-5.69%21208-18TSM271217P00590000
580 P186.27-5.76%22808-24TSM271217P00580000
570 P154.05-8.15%76709-08TSM271217P00570000
560 P157.23-6.05%27408-27TSM271217P00560000
550 P147.05-6.10%25709-10TSM271217P00550000
540 P154.27-3.37%206908-18TSM271217P00540000
530 P143.00-5.20%91708-25TSM271217P00530000
520 P130.60+2.56%11316908-31TSM271217P00520000
510 P120.52-16.46%3908-27TSM271217P00510000
500 P146.29+6.74%88507-20TSM271217P00500000
490 P114.52-3.28%27608-25TSM271217P00490000
480 P103.74-6.33%116909-01TSM271217P00480000
470 P96.29-7.65%1036608-27TSM271217P00470000
460 P80.00+1.14%15509-11TSM271217P00460000
450 P78.61-6.25%212009-10TSM271217P00450000
440 P70.58+2.81%415609-10TSM271217P00440000
430 P63.60-1.40%11,07809-11TSM271217P00430000
420 P57.85-1.78%1918809-11TSM271217P00420000
410 P57.57+7.95%138409-14TSM271217P00410000
400 P50.80+2.01%122,41609-14TSM271217P00400000
390 P47.50+5.67%28709-14TSM271217P00390000
380 P46.33-1.00%2020509-02TSM271217P00380000
370 P39.06+7.90%128809-14TSM271217P00370000
360 P34.50+1.17%228609-14TSM271217P00360000
350 P31.03+2.41%411,04509-14TSM271217P00350000
340 P26.95+0.94%674709-10TSM271217P00340000
330 P24.62+2.84%129409-10TSM271217P00330000
320 P21.44+4.59%519409-14TSM271217P00320000
310 P18.78-14.44%170109-10TSM271217P00310000
300 P16.85+3.06%7961509-14TSM271217P00300000
290 P14.24-13.70%11,90909-08TSM271217P00290000
280 P12.70-29.33%6643209-14TSM271217P00280000
270 P10.98+0.09%238609-14TSM271217P00270000
260 P10.20+13.97%1072209-14TSM271217P00260000
250 P8.30+3.75%162009-14TSM271217P00250000
240 P6.85-21.08%173609-14TSM271217P00240000
230 P5.90-33.56%1001,07809-08TSM271217P00230000
220 P5.10+0.99%129109-14TSM271217P00220000
210 P4.00-39.85%160609-08TSM271217P00210000
200 P3.60-7.69%179409-14TSM271217P00200000
195 P5.35-41.14%15908-14TSM271217P00195000
190 P2.95-1.67%112209-14TSM271217P00190000
185 P2.79-47.06%106309-04TSM271217P00185000
180 P4.20-44.00%150608-12TSM271217P00180000
175 P3.750.00%115608-19TSM271217P00175000
170 P3.12-38.46%128808-26TSM271217P00170000
165 P3.25-10.96%611308-14TSM271217P00165000
160 P1.60-24.17%18109-04TSM271217P00160000
155 P2.69-25.28%124508-18TSM271217P00155000
150 P1.35-22.86%114609-14TSM271217P00150000
145 P1.10-45.00%17409-08TSM271217P00145000
140 P1.05-16.00%28309-14TSM271217P00140000
135 P0.88-47.93%36309-14TSM271217P00135000
130 P0.85-19.05%33909-09TSM271217P00130000
125 P0.77-30.00%14109-03TSM271217P00125000
120 P0.65-10.96%254009-11TSM271217P00120000
115 P0.54-14.29%266109-11TSM271217P00115000


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