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

At Close
May 16, 2025 3:59:30 PM EDT
194.16USD-0.031%(-0.06)9,146,662
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
194.91USD+0.355%(+0.69)55,798
After-hours
May 16, 2025 4:55:30 PM EDT
193.39USD-0.397%(-0.77)66,004
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,26535,7715,131165,966


TSM Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

TSM Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSM Sep 19, 2025 Exp. - Max Pain @ $180.00

Puts
Calls


TSM Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C0.30-16.67%591,13105-15TSM250919C00330000
320 C0.28+16.67%230605-12TSM250919C00320000
310 C0.51+4.08%13,10805-14TSM250919C00310000
300 C0.61-17.57%43,93705-15TSM250919C00300000
290 C0.52-1.89%3028305-12TSM250919C00290000
280 C1.01-9.01%1039805-15TSM250919C00280000
270 C1.35-15.09%3948505-15TSM250919C00270000
260 C1.97-8.80%107,28005-15TSM250919C00260000
250 C2.73-10.49%201,47605-15TSM250919C00250000
240 C3.90-4.88%52,16405-15TSM250919C00240000
230 C5.26-9.93%231,37105-15TSM250919C00230000
220 C7.70-3.14%2204,68705-15TSM250919C00220000
210 C10.68-2.29%511,75605-15TSM250919C00210000
200 C14.80-1.00%514,27305-15TSM250919C00200000
195 C17.15-3.38%463,11605-15TSM250919C00195000
190 C19.88-1.34%243,61805-15TSM250919C00190000
185 C22.15-4.73%74,14505-15TSM250919C00185000
180 C25.77-1.53%995,92005-15TSM250919C00180000
175 C29.00-2.65%83,69805-15TSM250919C00175000
170 C32.55-2.34%353,52705-15TSM250919C00170000
165 C36.50+1.39%52,17605-14TSM250919C00165000
160 C40.25-1.83%71,25405-15TSM250919C00160000
155 C43.83-3.29%91,05505-15TSM250919C00155000
150 C48.14-3.37%367705-15TSM250919C00150000
145 C54.10+15.11%258205-14TSM250919C00145000
140 C55.35+31.79%130905-13TSM250919C00140000
135 C57.35+19.73%357905-12TSM250919C00135000
130 C68.88+7.61%121305-14TSM250919C00130000
125 C65.00+25.00%111705-12TSM250919C00125000
120 C60.70+0.58%87605-09TSM250919C00120000
115 C63.35+4.11%185105-07TSM250919C00115000
110 C79.85+23.42%15505-12TSM250919C00110000
105 C62.25+1.93%32204-29TSM250919C00105000
100 C90.00+9.76%23805-12TSM250919C00100000
95 C72.25+2.56%11704-29TSM250919C00095000
90 C85.14+10.13%53405-01TSM250919C00090000
85 C81.15-15.57%56104-29TSM250919C00085000
80 C85.95+30.62%11504-29TSM250919C00080000
75 C99.65-1.34%102603-26TSM250919C00075000
70 C00%0TSM250919C00070000
Puts
StrikePriceChangeVolOILastContract Name
330 P00%0TSM250919P00330000
320 P00%0TSM250919P00320000
310 P109.55+2.19%2112-27TSM250919P00310000
300 P98.550%2110-21TSM250919P00300000
290 P85.43+23.33%4202-07TSM250919P00290000
280 P65.19-21.22%1501-06TSM250919P00280000
270 P104.55+10.87%1104-29TSM250919P00270000
260 P83.40+14.32%310403-06TSM250919P00260000
250 P78.24-3.41%14303-11TSM250919P00250000
240 P47.30-40.29%2205-14TSM250919P00240000
230 P82.77+0.39%2204-21TSM250919P00230000
220 P32.15-50.00%116705-13TSM250919P00220000
210 P28.99-46.14%101,10005-12TSM250919P00210000
200 P18.85+0.80%5492,03305-14TSM250919P00200000
195 P16.34+2.77%211,67005-15TSM250919P00195000
190 P13.85+1.09%215,43705-15TSM250919P00190000
185 P11.26-0.79%391,76805-15TSM250919P00185000
180 P10.00+3.95%65,03205-15TSM250919P00180000
175 P8.05-0.62%74,98005-15TSM250919P00175000
170 P6.70+0.75%86,78105-15TSM250919P00170000
165 P5.500.00%14,33805-15TSM250919P00165000
160 P4.40-4.35%396,54505-15TSM250919P00160000
155 P3.65-1.35%25,21505-15TSM250919P00155000
150 P3.000.00%1,33316,07605-15TSM250919P00150000
145 P2.47+3.35%517,00205-15TSM250919P00145000
140 P1.98-1.00%159,48705-15TSM250919P00140000
135 P1.650.00%310,95905-15TSM250919P00135000
130 P1.35-3.57%211,38905-15TSM250919P00130000
125 P1.09-5.22%110,95505-15TSM250919P00125000
120 P1.02+5.15%105,02605-15TSM250919P00120000
115 P0.810.00%8212,04805-15TSM250919P00115000
110 P0.70-15.66%412,25205-13TSM250919P00110000
105 P0.59-1.67%11,35305-15TSM250919P00105000
100 P0.55-9.84%175,98105-13TSM250919P00100000
95 P0.54-30.77%342605-12TSM250919P00095000
90 P0.62-24.39%412,20405-09TSM250919P00090000
85 P0.56-3.45%24,00505-09TSM250919P00085000
80 P0.26-25.71%15,58305-13TSM250919P00080000
75 P0.42-4.55%176305-08TSM250919P00075000
70 P0.19+18.75%236105-15TSM250919P00070000


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 - 2025 ChartExchange LLC