Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,29362,17410,707222,018


TSM Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Jan 16, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


TSM Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C1.42+2.16%22,90305-15TSM260116C00330000
320 C1.75+42.28%487605-14TSM260116C00320000
310 C1.95-1.52%11,02305-15TSM260116C00310000
300 C2.30-11.54%53,06805-15TSM260116C00300000
290 C2.95-4.84%111,06805-15TSM260116C00290000
280 C3.75-4.58%94,47505-15TSM260116C00280000
270 C4.60-7.07%21,74005-15TSM260116C00270000
260 C6.00-6.98%182,55905-15TSM260116C00260000
250 C7.36-6.24%1367,54305-15TSM260116C00250000
240 C9.40-3.59%84,99105-15TSM260116C00240000
230 C11.70-4.88%73,94805-15TSM260116C00230000
220 C14.75-2.12%308,90805-15TSM260116C00220000
210 C18.29-2.71%306,45005-15TSM260116C00210000
200 C22.43-3.07%15810,14305-15TSM260116C00200000
195 C24.35-3.33%252,47905-15TSM260116C00195000
190 C27.20-1.95%354,37005-15TSM260116C00190000
185 C29.35-3.64%182,38105-15TSM260116C00185000
180 C32.20-4.11%95,86105-15TSM260116C00180000
175 C35.55-1.25%55,11005-15TSM260116C00175000
170 C38.55-2.23%275,83505-15TSM260116C00170000
165 C42.15-3.08%369505-15TSM260116C00165000
160 C45.35-1.95%64,22705-15TSM260116C00160000
155 C49.80-0.10%21,51705-15TSM260116C00155000
150 C53.70+0.52%132,74805-14TSM260116C00150000
145 C56.30-4.06%278605-15TSM260116C00145000
140 C61.40-0.50%61,53405-15TSM260116C00140000
135 C64.15+8.82%5564505-13TSM260116C00135000
130 C70.25+1.22%61,28105-14TSM260116C00130000
125 C75.16+2.23%163905-14TSM260116C00125000
120 C77.90-2.69%11,13405-15TSM260116C00120000
115 C82.78+17.34%619905-13TSM260116C00115000
110 C88.30+23.50%193305-14TSM260116C00110000
105 C78.20+48.81%219105-02TSM260116C00105000
100 C97.80+0.82%14,43505-14TSM260116C00100000
95 C101.86+22.86%113005-14TSM260116C00095000
90 C106.35+0.05%119705-15TSM260116C00090000
85 C91.10+14.72%145505-01TSM260116C00085000
80 C109.81+9.26%110205-12TSM260116C00080000
75 C75.96-39.71%88604-04TSM260116C00075000
70 C124.22+36.51%224105-13TSM260116C00070000
65 C115.58+13.82%2605-02TSM260116C00065000
60 C136.21+13.63%105205-14TSM260116C00060000
55 C124.25+33.07%21805-02TSM260116C00055000
50 C139.90+2.15%241305-13TSM260116C00050000
45 C145.35+1.50%17205-13TSM260116C00045000
Puts
StrikePriceChangeVolOILastContract Name
330 P131.25+8.56%21102-20TSM260116P00330000
320 P115.40+0.35%2001-10TSM260116P00320000
310 P136.40+24.45%4503-14TSM260116P00310000
300 P144.57+17.09%22104-14TSM260116P00300000
290 P124.50+9.02%19104-29TSM260116P00290000
280 P114.50+12.14%194904-29TSM260116P00280000
270 P100.14+42.77%2603-07TSM260116P00270000
260 P100.11+3.00%12004-03TSM260116P00260000
250 P58.75-2.33%23705-14TSM260116P00250000
240 P53.21-4.90%12405-13TSM260116P00240000
230 P44.04-21.57%51,16705-15TSM260116P00230000
220 P48.08-9.35%266105-09TSM260116P00220000
210 P29.35-4.43%132,38605-14TSM260116P00210000
200 P24.50+3.16%964,67405-15TSM260116P00200000
195 P22.18+3.64%11,64505-15TSM260116P00195000
190 P19.35+1.04%154,05905-15TSM260116P00190000
185 P17.15+0.88%32,38005-15TSM260116P00185000
180 P15.65+2.96%14,94805-15TSM260116P00180000
175 P13.25-0.75%110,50305-15TSM260116P00175000
170 P11.76+0.94%1820,39505-15TSM260116P00170000
165 P10.24+2.40%337,81305-15TSM260116P00165000
160 P8.71+0.11%4310,23105-15TSM260116P00160000
155 P7.55-1.31%313,78605-14TSM260116P00155000
150 P6.40-1.54%418,09705-15TSM260116P00150000
145 P5.58-3.79%118,60805-15TSM260116P00145000
140 P4.77-0.63%6613,23505-15TSM260116P00140000
135 P4.100.00%1825,26505-15TSM260116P00135000
130 P3.70+2.78%38,67805-14TSM260116P00130000
125 P3.03-0.66%25,20705-15TSM260116P00125000
120 P2.65+0.38%19,80805-14TSM260116P00120000
115 P2.22-1.33%24,59105-15TSM260116P00115000
110 P1.960.00%22,38805-14TSM260116P00110000
105 P1.67-1.18%11,78005-15TSM260116P00105000
100 P1.40-4.11%417,27805-15TSM260116P00100000
95 P1.32-7.69%112,82105-14TSM260116P00095000
90 P1.07-8.55%434,15905-15TSM260116P00090000
85 P1.09-19.85%1517,05705-12TSM260116P00085000
80 P0.93-20.51%114,84405-12TSM260116P00080000
75 P0.80-20.00%45,81005-12TSM260116P00075000
70 P0.85-4.49%2213,78705-09TSM260116P00070000
65 P0.56-24.32%31,07705-13TSM260116P00065000
60 P0.450.00%25,97305-15TSM260116P00060000
55 P0.370.00%133205-14TSM260116P00055000
50 P0.30-26.83%13,27805-13TSM260116P00050000
45 P0.230.00%703,83005-15TSM260116P00045000


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