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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,20039,3477,41917,903


TSM Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

TSM Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSM Jan 21, 2028 Exp. - Max Pain @ $300.00

Puts
Calls


TSM Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C24.61-11.32%812,79909-14TSM280121C00680000
670 C25.00-18.17%12,34809-14TSM280121C00670000
660 C34.70+19.24%61,46509-08TSM280121C00660000
650 C28.01-19.97%1145609-14TSM280121C00650000
640 C27.95-30.73%235809-03TSM280121C00640000
630 C29.00-33.56%655009-03TSM280121C00630000
620 C32.77-8.97%196609-14TSM280121C00620000
610 C36.96+16.04%822309-10TSM280121C00610000
600 C35.00-15.66%42,64309-14TSM280121C00600000
590 C41.54+3.41%112909-11TSM280121C00590000
580 C39.30+4.80%430709-14TSM280121C00580000
570 C39.45-8.79%325809-02TSM280121C00570000
560 C42.10-16.68%23,47309-14TSM280121C00560000
550 C44.50-15.21%63,67609-14TSM280121C00550000
540 C46.80-2.19%11,04809-02TSM280121C00540000
530 C57.69+10.62%61,11709-09TSM280121C00530000
520 C52.35-10.67%436009-14TSM280121C00520000
510 C56.40+7.67%122609-14TSM280121C00510000
500 C57.00-12.04%34,66009-14TSM280121C00500000
490 C69.74+23.70%267209-09TSM280121C00490000
480 C71.02+2.41%118209-11TSM280121C00480000
470 C67.48-6.45%128209-14TSM280121C00470000
460 C75.47-5.77%442909-10TSM280121C00460000
450 C73.60-11.33%65,87309-14TSM280121C00450000
440 C77.40-8.94%253,63309-14TSM280121C00440000
430 C81.89-4.53%1468909-14TSM280121C00430000
420 C87.35-9.03%1452509-14TSM280121C00420000
410 C94.00-11.23%140009-14TSM280121C00410000
400 C94.40-9.84%231,70109-14TSM280121C00400000
390 C108.00-6.21%168809-10TSM280121C00390000
380 C107.00-9.32%422909-14TSM280121C00380000
370 C113.00-5.64%430809-14TSM280121C00370000
360 C117.00-8.59%538009-14TSM280121C00360000
350 C122.80-7.32%62,81809-14TSM280121C00350000
340 C127.63-5.84%726309-14TSM280121C00340000
330 C135.50-7.19%133209-14TSM280121C00330000
320 C141.92-10.62%2445709-14TSM280121C00320000
310 C147.52-7.07%161209-14TSM280121C00310000
300 C155.00-6.97%209,16209-14TSM280121C00300000
290 C181.30+5.87%162309-08TSM280121C00290000
280 C188.90+6.66%659109-08TSM280121C00280000
270 C196.80+6.38%548909-08TSM280121C00270000
260 C203.50+6.12%144509-08TSM280121C00260000
250 C205.50-1.20%13,25809-11TSM280121C00250000
240 C217.50+5.00%216609-09TSM280121C00240000
230 C222.00+10.32%114309-11TSM280121C00230000
220 C218.65+3.63%115309-14TSM280121C00220000
210 C227.83+3.63%1310609-14TSM280121C00210000
200 C226.05-6.28%31,10809-03TSM280121C00200000
195 C293.25+5.39%14206-22TSM280121C00195000
190 C244.50+12.28%35605-06TSM280121C00190000
185 C257.78+8.08%15409-11TSM280121C00185000
180 C248.00-1.41%15609-03TSM280121C00180000
175 C226.53-22.69%12207-28TSM280121C00175000
170 C258.50-2.80%56609-14TSM280121C00170000
165 C254.50-12.41%14407-24TSM280121C00165000
160 C265.26-0.65%94009-01TSM280121C00160000
155 C266.85-7.82%22009-03TSM280121C00155000
150 C268.62+11.93%15709-03TSM280121C00150000
145 C280.45-7.14%31306-10TSM280121C00145000
140 C274.82+5.50%114108-24TSM280121C00140000
135 C298.00-2.93%215708-27TSM280121C00135000
Puts
StrikePriceChangeVolOILastContract Name
680 P272.65+1.62%23109-03TSM280121P00680000
670 P239.90-7.87%1036809-08TSM280121P00670000
660 P231.15-19.95%56509-08TSM280121P00660000
650 P230.52-13.27%2306-30TSM280121P00650000
640 P219.54-4.97%223209-10TSM280121P00640000
630 P223.50-0.27%111409-02TSM280121P00630000
620 P215.25-3.73%104509-01TSM280121P00620000
610 P206.60+0.07%222009-01TSM280121P00610000
600 P194.06-5.20%328108-12TSM280121P00600000
590 P195.98+1.73%235808-18TSM280121P00590000
580 P206.50+4.96%14106-11TSM280121P00580000
570 P179.72-5.78%219108-18TSM280121P00570000
560 P150.65-11.02%242609-11TSM280121P00560000
550 P143.97-12.19%239509-09TSM280121P00550000
540 P137.00-24.91%1117709-09TSM280121P00540000
530 P129.44-20.44%43409-09TSM280121P00530000
520 P126.00+1.08%1544109-10TSM280121P00520000
510 P133.95+1.23%218908-24TSM280121P00510000
500 P108.15-2.83%119809-09TSM280121P00500000
490 P111.20-4.79%36508-27TSM280121P00490000
480 P105.15-1.40%2833108-31TSM280121P00480000
470 P104.00+4.26%152008-26TSM280121P00470000
460 P91.90-1.71%215209-02TSM280121P00460000
450 P78.60+2.45%290109-10TSM280121P00450000
440 P71.20-11.44%3242509-08TSM280121P00440000
430 P66.30-12.03%548309-09TSM280121P00430000
420 P65.02+8.35%683309-14TSM280121P00420000
410 P55.31-2.59%118409-11TSM280121P00410000
400 P53.07+4.00%2536909-14TSM280121P00400000
390 P47.26+0.13%1391609-09TSM280121P00390000
380 P45.04+6.18%235309-14TSM280121P00380000
370 P37.99-13.56%241409-11TSM280121P00370000
360 P37.35+5.36%31,39309-10TSM280121P00360000
350 P33.20+4.17%2031,92109-14TSM280121P00350000
340 P29.80-4.79%136209-04TSM280121P00340000
330 P26.96+3.49%154409-14TSM280121P00330000
320 P23.45+2.58%1292309-14TSM280121P00320000
310 P20.65+2.23%639309-10TSM280121P00310000
300 P18.42+7.09%301,51609-14TSM280121P00300000
290 P16.70+10.96%159809-14TSM280121P00290000
280 P13.05-7.18%239209-11TSM280121P00280000
270 P11.55-4.70%950009-11TSM280121P00270000
260 P10.00-5.39%240709-11TSM280121P00260000
250 P9.15+2.81%162209-09TSM280121P00250000
240 P9.30-2.62%292109-01TSM280121P00240000
230 P6.45-1.83%224309-11TSM280121P00230000
220 P5.57-3.97%122409-11TSM280121P00220000
210 P4.95-6.78%8981309-14TSM280121P00210000
200 P3.95-4.13%51,04509-11TSM280121P00200000
195 P5.71-27.72%218708-13TSM280121P00195000
190 P3.65-32.41%153409-09TSM280121P00190000
185 P9.00-11.33%3806-15TSM280121P00185000
180 P3.33-26.00%512709-03TSM280121P00180000
175 P8.32-4.37%31706-05TSM280121P00175000
170 P2.37-39.54%214109-11TSM280121P00170000
165 P3.55-1.39%1025908-24TSM280121P00165000
160 P2.00-69.74%116909-04TSM280121P00160000
155 P1.85-15.91%23609-08TSM280121P00155000
150 P1.56-8.24%10034209-11TSM280121P00150000
145 P1.50-37.50%12509-10TSM280121P00145000
140 P1.35+3.85%221409-14TSM280121P00140000
135 P1.20-14.29%279109-10TSM280121P00135000


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