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
Jul 31, 2026 3:59:59 PM EDT
404.35USD+0.258%(+1.04)11,899,103
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
419.50USD+4.014%(+16.19)108,752
After-hours
Jul 31, 2026 4:59:30 PM EDT
404.29USD-0.015%(-0.06)792,552
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,71557,5328,75886,596


TSM Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Jul 31, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSM Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630.00 C0.02-60.00%2662807-21TSM260731C00630000
620.00 C0.010.00%142507-30TSM260731C00620000
610.00 C0.01-87.50%183507-28TSM260731C00610000
600.00 C0.08+14.29%240107-24TSM260731C00600000
590.00 C0.010.00%2413707-30TSM260731C00590000
580.00 C0.050.00%312207-24TSM260731C00580000
570.00 C0.01-90.00%1117507-24TSM260731C00570000
560.00 C0.010.00%199807-30TSM260731C00560000
550.00 C0.01-90.00%242507-29TSM260731C00550000
540.00 C0.04-33.33%829707-23TSM260731C00540000
530.00 C0.21+320.00%233307-30TSM260731C00530000
520.00 C0.03+200.00%253407-30TSM260731C00520000
515.00 C0.01-66.67%1514407-27TSM260731C00515000
510.00 C0.02-71.43%537707-29TSM260731C00510000
505.00 C0.01-80.00%101,30507-30TSM260731C00505000
500.00 C0.01-83.33%982,52607-30TSM260731C00500000
497.50 C0.01-88.89%825007-30TSM260731C00497500
495.00 C0.02+100.00%453607-30TSM260731C00495000
492.50 C0.08+60.00%619007-28TSM260731C00492500
490.00 C0.14+180.00%2037707-30TSM260731C00490000
487.50 C0.11+57.14%105407-29TSM260731C00487500
485.00 C0.02-33.33%2394507-30TSM260731C00485000
482.50 C0.03-25.00%14907-29TSM260731C00482500
480.00 C0.03+200.00%7860307-30TSM260731C00480000
477.50 C0.01-50.00%224007-29TSM260731C00477500
475.00 C0.03+50.00%2883307-30TSM260731C00475000
472.50 C0.19+137.50%510807-30TSM260731C00472500
470.00 C0.02+100.00%1351,51807-30TSM260731C00470000
467.50 C0.19+375.00%56407-30TSM260731C00467500
465.00 C0.06+500.00%12423407-30TSM260731C00465000
462.50 C0.12+50.00%119807-30TSM260731C00462500
460.00 C0.02+100.00%813,83707-30TSM260731C00460000
457.50 C0.03+50.00%368007-30TSM260731C00457500
455.00 C0.04+100.00%1856707-30TSM260731C00455000
452.50 C0.04-20.00%121,88607-30TSM260731C00452500
450.00 C0.02-33.33%3691,65207-30TSM260731C00450000
447.50 C0.04+33.33%515707-30TSM260731C00447500
445.00 C0.03+50.00%3251807-30TSM260731C00445000
442.50 C0.01-66.67%4121107-30TSM260731C00442500
440.00 C0.05+66.67%9372,50607-30TSM260731C00440000
437.50 C0.05+66.67%18125107-30TSM260731C00437500
435.00 C0.05+66.67%2011,75207-30TSM260731C00435000
432.50 C0.03-70.00%1092,77707-30TSM260731C00432500
430.00 C0.15+150.00%4612,31707-30TSM260731C00430000
427.50 C0.18-10.00%782,27807-30TSM260731C00427500
425.00 C0.29+262.50%7621,79207-30TSM260731C00425000
422.50 C0.39+69.57%8161,26307-30TSM260731C00422500
420.00 C0.61+306.67%1,7293,54807-30TSM260731C00420000
417.50 C0.94+370.00%66183807-30TSM260731C00417500
415.00 C1.34+482.61%1,4341,71907-30TSM260731C00415000
412.50 C1.90+578.57%1,20198307-30TSM260731C00412500
410.00 C2.70+575.00%2,3064,61007-30TSM260731C00410000
407.50 C3.45+634.04%8081,81807-30TSM260731C00407500
405.00 C4.57+493.51%9394,51107-30TSM260731C00405000
402.50 C5.45+541.18%70391407-30TSM260731C00402500
400.00 C6.82+508.93%6,5135,12907-30TSM260731C00400000
397.50 C8.50+543.94%1,05534507-30TSM260731C00397500
395.00 C10.11+498.22%25040107-30TSM260731C00395000
392.50 C12.50+425.21%96641907-30TSM260731C00392500
390.00 C14.90+451.85%2963,18007-30TSM260731C00390000
387.50 C16.30+296.59%7431307-30TSM260731C00387500
385.00 C19.88+384.88%5966107-30TSM260731C00385000
382.50 C22.28+350.10%3711907-30TSM260731C00382500
380.00 C24.50+335.94%2,2663,59807-30TSM260731C00380000
377.50 C27.98+306.69%609107-30TSM260731C00377500
375.00 C24.60+207.50%1010007-30TSM260731C00375000
372.50 C32.98+250.85%21607-30TSM260731C00372500
370.00 C34.19+216.87%2227607-30TSM260731C00370000
367.50 C36.36+193.46%121307-30TSM260731C00367500
365.00 C38.60+79.53%2013407-30TSM260731C00365000
362.50 C20.58-22.05%32707-29TSM260731C00362500
360.00 C39.00+81.40%109107-30TSM260731C00360000
357.50 C23.17-51.22%222607-29TSM260731C00357500
355.00 C23.20-48.25%22507-29TSM260731C00355000
352.50 C36.470%8307-29TSM260731C00352500
350.00 C38.19+11.34%20561107-29TSM260731C00350000
347.50 C00%0TSM260731C00347500
345.00 C39.15-18.94%107707-28TSM260731C00345000
342.50 C60.600%2107-30TSM260731C00342500
340.00 C52.00+15.56%14407-30TSM260731C00340000
337.50 C00%0TSM260731C00337500
335.00 C87.17-23.33%12207-21TSM260731C00335000
332.50 C00%0TSM260731C00332500
330.00 C69.70+24.20%18507-30TSM260731C00330000
327.50 C00%0TSM260731C00327500
325.00 C59.17-48.35%29007-29TSM260731C00325000
322.50 C00%0TSM260731C00322500
320.00 C79.65+39.49%175707-30TSM260731C00320000
315.00 C110.45-16.80%163407-21TSM260731C00315000
310.00 C116.00-28.16%162307-21TSM260731C00310000
305.00 C84.55-29.63%31307-29TSM260731C00305000
300.00 C101.27-4.89%103807-30TSM260731C00300000
295.00 C130.25-28.44%61307-21TSM260731C00295000
290.00 C94.50-15.69%12907-29TSM260731C00290000
285.00 C140.30-10.45%192507-21TSM260731C00285000
280.00 C96.95-24.84%17647707-29TSM260731C00280000
275.00 C160.00-18.27%14307-10TSM260731C00275000
270.00 C113.30-11.82%11807-29TSM260731C00270000
265.00 C178.52-13.03%21706-25TSM260731C00265000
260.00 C197.95+8.06%15707-02TSM260731C00260000
255.00 C128.25-15.22%21607-28TSM260731C00255000
250.00 C150.60+13.02%2107-30TSM260731C00250000
245.00 C155.60+4.43%22007-30TSM260731C00245000
240.00 C154.00-24.22%42207-27TSM260731C00240000
235.00 C149.47-5.23%21507-29TSM260731C00235000
230.00 C171.97+11.33%11307-30TSM260731C00230000
225.00 C176.97+5.46%11607-30TSM260731C00225000
220.00 C159.27-7.83%21007-29TSM260731C00220000
215.00 C164.27-2.03%24707-29TSM260731C00215000
Puts
StrikePriceChangeVolOILastContract Name
630.00 P202.700%1007-13TSM260731P00630000
620.00 P00%0TSM260731P00620000
610.00 P165.350%10506-23TSM260731P00610000
600.00 P155.640%26007-02TSM260731P00600000
590.00 P142.10-8.82%2006-18TSM260731P00590000
580.00 P128.95-5.60%101107-01TSM260731P00580000
570.00 P123.600%101007-01TSM260731P00570000
560.00 P121.000%2006-15TSM260731P00560000
550.00 P144.78+21.26%35007-16TSM260731P00550000
540.00 P134.80+41.52%7107-16TSM260731P00540000
530.00 P126.50+42.07%130507-16TSM260731P00530000
520.00 P116.50+55.96%1003107-16TSM260731P00520000
515.00 P83.900%1107-10TSM260731P00515000
510.00 P82.09+17.61%213507-02TSM260731P00510000
505.00 P73.85+40.16%2207-07TSM260731P00505000
500.00 P69.36+0.26%4207-08TSM260731P00500000
497.50 P00%0TSM260731P00497500
495.00 P46.350%2106-22TSM260731P00495000
492.50 P00%0TSM260731P00492500
490.00 P68.93+12.72%1207-13TSM260731P00490000
487.50 P00%0TSM260731P00487500
485.00 P49.00-9.04%2806-25TSM260731P00485000
482.50 P00%0TSM260731P00482500
480.00 P96.45+67.27%14107-29TSM260731P00480000
477.50 P00%0TSM260731P00477500
475.00 P85.65+16.80%16907-28TSM260731P00475000
472.50 P00%0TSM260731P00472500
470.00 P70.87+21.15%8028907-27TSM260731P00470000
467.50 P73.120%1107-17TSM260731P00467500
465.00 P59.82-30.52%1001007-30TSM260731P00465000
462.50 P00%0TSM260731P00462500
460.00 P54.65-10.13%35907-30TSM260731P00460000
457.50 P66.15+0.12%4507-28TSM260731P00457500
455.00 P49.70+25.54%5107-30TSM260731P00455000
452.50 P69.42+12.20%102107-28TSM260731P00452500
450.00 P44.81-38.52%28411107-30TSM260731P00450000
447.50 P56.60-1.26%1407-29TSM260731P00447500
445.00 P40.00-34.16%28707-30TSM260731P00445000
442.50 P64.92+24.06%63707-29TSM260731P00442500
440.00 P35.45-45.47%96107-30TSM260731P00440000
437.50 P46.10-6.94%1307-30TSM260731P00437500
435.00 P32.44-35.29%2607-30TSM260731P00435000
432.50 P27.55-33.05%18207-30TSM260731P00432500
430.00 P25.35-53.14%781907-30TSM260731P00430000
427.50 P50.28+38.55%10307-29TSM260731P00427500
425.00 P22.55-43.61%4516107-30TSM260731P00425000
422.50 P22.95-50.07%21207-30TSM260731P00422500
420.00 P16.40-61.63%3413,53707-30TSM260731P00420000
417.50 P18.96-40.41%1127507-30TSM260731P00417500
415.00 P10.38-68.16%10635907-30TSM260731P00415000
412.50 P10.07-73.25%4834407-30TSM260731P00412500
410.00 P8.89-73.90%20883107-30TSM260731P00410000
407.50 P6.65-74.70%13591507-30TSM260731P00407500
405.00 P5.95-79.16%3371,42107-30TSM260731P00405000
402.50 P4.40-81.89%35827007-30TSM260731P00402500
400.00 P3.14-87.62%1,6605,13607-30TSM260731P00400000
397.50 P2.75-82.54%4691,67807-30TSM260731P00397500
395.00 P2.06-90.00%4942,32807-30TSM260731P00395000
392.50 P1.40-93.04%15630607-30TSM260731P00392500
390.00 P1.00-93.73%7423,48707-30TSM260731P00390000
387.50 P0.64-94.40%99098707-30TSM260731P00387500
385.00 P0.55-96.21%9853,85107-30TSM260731P00385000
382.50 P0.24-97.91%34069107-30TSM260731P00382500
380.00 P0.23-98.03%1,1905,52207-30TSM260731P00380000
377.50 P0.12-98.82%5551,06607-30TSM260731P00377500
375.00 P0.17-98.06%7793,46207-30TSM260731P00375000
372.50 P0.11-98.50%3291,55107-30TSM260731P00372500
370.00 P0.11-98.26%7592,40807-30TSM260731P00370000
367.50 P0.07-98.65%4951,18507-30TSM260731P00367500
365.00 P0.06-98.61%4261,32007-30TSM260731P00365000
362.50 P0.05-98.57%22468007-30TSM260731P00362500
360.00 P0.17-94.77%7562,01607-30TSM260731P00360000
357.50 P0.05-97.41%34664507-30TSM260731P00357500
355.00 P0.06-97.38%3962,65907-30TSM260731P00355000
352.50 P0.04-95.70%5556107-30TSM260731P00352500
350.00 P0.04-97.12%2,1126,62107-30TSM260731P00350000
347.50 P0.05-95.80%1477107-30TSM260731P00347500
345.00 P0.06-93.75%1631,50907-30TSM260731P00345000
342.50 P0.05-92.86%1620007-30TSM260731P00342500
340.00 P0.02-96.77%2071,50607-30TSM260731P00340000
337.50 P0.08-79.49%1357507-30TSM260731P00337500
335.00 P0.07-76.67%391,05007-30TSM260731P00335000
332.50 P0.05-66.67%13036707-30TSM260731P00332500
330.00 P0.06-68.42%343,10607-30TSM260731P00330000
327.50 P0.07-56.25%261,36407-30TSM260731P00327500
325.00 P0.05-54.55%1031,15707-30TSM260731P00325000
322.50 P0.04-81.82%3023807-30TSM260731P00322500
320.00 P0.01-90.00%3112,28307-30TSM260731P00320000
315.00 P0.02-71.43%2941,12107-30TSM260731P00315000
310.00 P0.03-75.00%5479507-30TSM260731P00310000
305.00 P0.03-50.00%82,94907-30TSM260731P00305000
300.00 P0.01-66.67%2331,49607-30TSM260731P00300000
295.00 P0.01-50.00%2081,61507-30TSM260731P00295000
290.00 P0.02-75.00%952807-30TSM260731P00290000
285.00 P0.20+300.00%493807-30TSM260731P00285000
280.00 P0.03-25.00%438607-30TSM260731P00280000
275.00 P0.01-66.67%31,15507-30TSM260731P00275000
270.00 P0.030.00%25,78807-30TSM260731P00270000
265.00 P0.09+350.00%231907-30TSM260731P00265000
260.00 P0.01-50.00%5057507-30TSM260731P00260000
255.00 P0.07+40.00%3326807-24TSM260731P00255000
250.00 P0.13+550.00%41,69207-30TSM260731P00250000
245.00 P0.13+85.71%347607-30TSM260731P00245000
240.00 P0.02+100.00%181,60707-27TSM260731P00240000
235.00 P0.01-85.71%269507-30TSM260731P00235000
230.00 P0.01-50.00%4174607-27TSM260731P00230000
225.00 P0.06+500.00%130207-28TSM260731P00225000
220.00 P0.13+1,200.00%15707-28TSM260731P00220000
215.00 P0.010.00%353207-27TSM260731P00215000


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