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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,42935,5922,50643,864


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

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

Puts
Calls

TSM Dec 19, 2025 Exp. - Max Pain @ $170.00

Puts
Calls


TSM Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C1.83-5.18%1252,70005-15TSM251219C00300000
290 C2.35+89.52%82,59505-13TSM251219C00290000
280 C2.88+45.45%111305-13TSM251219C00280000
270 C3.70+32.14%115,15705-13TSM251219C00270000
260 C5.10+23.79%25,12005-14TSM251219C00260000
250 C6.60+9.09%1524305-14TSM251219C00250000
240 C7.80-7.14%47,95205-15TSM251219C00240000
230 C10.00-6.19%192,89005-15TSM251219C00230000
220 C12.88-3.52%71,96605-15TSM251219C00220000
210 C16.35-4.39%1864405-15TSM251219C00210000
200 C20.68-1.05%365,37605-15TSM251219C00200000
195 C22.96-2.79%1083605-15TSM251219C00195000
190 C25.10-3.79%1614,99205-15TSM251219C00190000
185 C28.24-2.79%32,80505-15TSM251219C00185000
180 C30.82-2.47%162,51105-15TSM251219C00180000
175 C33.53-2.67%11,99305-15TSM251219C00175000
170 C37.60-1.05%214,03805-15TSM251219C00170000
165 C40.55-3.20%253805-15TSM251219C00165000
160 C44.08-2.37%1019705-15TSM251219C00160000
155 C46.73-6.11%245505-15TSM251219C00155000
150 C52.10+15.01%2147505-13TSM251219C00150000
145 C56.50+14.12%515705-14TSM251219C00145000
140 C60.80+1.25%116905-14TSM251219C00140000
135 C59.00+22.92%11005-12TSM251219C00135000
130 C66.71+4.23%12005-13TSM251219C00130000
125 C72.32+6.43%12305-13TSM251219C00125000
120 C72.95+11.94%1205-12TSM251219C00120000
115 C69.15+52.31%2505-05TSM251219C00115000
110 C57.17-4.40%3504-28TSM251219C00110000
105 C58.60+2.54%1204-15TSM251219C00105000
100 C81.50+45.95%1905-05TSM251219C00100000
95 C51.72-36.96%1204-09TSM251219C00095000
90 C107.15+37.71%1805-14TSM251219C00090000
85 C67.15-16.06%2604-04TSM251219C00085000
80 C81.09+0.60%2404-15TSM251219C00080000
75 C00%0TSM251219C00075000
70 C103.63+9.26%2305-07TSM251219C00070000
Puts
StrikePriceChangeVolOILastContract Name
300 P126.51+5.20%301003-10TSM251219P00300000
290 P00%0TSM251219P00290000
280 P102.60+30.87%10105-05TSM251219P00280000
270 P104.650%20004-29TSM251219P00270000
260 P00%0TSM251219P00260000
250 P58.660%1105-14TSM251219P00250000
240 P66.300%1103-12TSM251219P00240000
230 P43.00-41.18%1,2001,21105-13TSM251219P00230000
220 P34.80-4.58%125105-14TSM251219P00220000
210 P29.78-41.20%115805-13TSM251219P00210000
200 P23.33+1.00%12531005-15TSM251219P00200000
195 P20.30-0.49%3576305-15TSM251219P00195000
190 P18.28+1.78%1439905-15TSM251219P00190000
185 P16.40+5.26%1238605-15TSM251219P00185000
180 P13.65-1.09%481,59905-15TSM251219P00180000
175 P11.92-2.21%112,95805-15TSM251219P00175000
170 P10.74+3.97%303,90305-15TSM251219P00170000
165 P9.20+1.10%201,98005-15TSM251219P00165000
160 P7.90-1.25%16,55805-14TSM251219P00160000
155 P6.75+2.27%7011,48305-15TSM251219P00155000
150 P5.75-0.86%12,66005-14TSM251219P00150000
145 P4.90+3.16%469705-15TSM251219P00145000
140 P4.15+2.47%175105-15TSM251219P00140000
135 P3.39-2.31%278305-14TSM251219P00135000
130 P3.03+5.94%140705-15TSM251219P00130000
125 P2.57-12.29%1931805-13TSM251219P00125000
120 P2.06-1.90%71,16905-15TSM251219P00120000
115 P1.89-10.43%115205-13TSM251219P00115000
110 P1.58-9.71%277505-15TSM251219P00110000
105 P1.58-21.78%1010305-12TSM251219P00105000
100 P1.22-4.69%2156,05905-13TSM251219P00100000
95 P0.98-5.77%112905-15TSM251219P00095000
90 P0.97-46.99%3418605-12TSM251219P00090000
85 P0.85-35.11%1010005-12TSM251219P00085000
80 P0.75-29.91%5810005-12TSM251219P00080000
75 P0.66-29.03%44005-12TSM251219P00075000
70 P0.48-7.69%1116905-14TSM251219P00070000


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