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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,50522,5124,90431,564


TSM Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Aug 7, 2026 Exp. - Max Pain @ $392.50

Puts
Calls


TSM Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
670.00 C0.04-60.00%11,43407-29TSM260807C00670000
660.00 C0.10-9.09%21807-29TSM260807C00660000
650.00 C0.03-82.35%11707-30TSM260807C00650000
640.00 C0.11+83.33%12307-30TSM260807C00640000
630.00 C0.05+25.00%225207-22TSM260807C00630000
620.00 C0.01-80.00%214207-28TSM260807C00620000
610.00 C0.01-90.00%173107-24TSM260807C00610000
600.00 C0.04-63.64%1537707-22TSM260807C00600000
590.00 C0.15+15.38%2507-21TSM260807C00590000
580.00 C0.08-20.00%125607-29TSM260807C00580000
570.00 C0.01-80.00%509007-28TSM260807C00570000
560.00 C0.01-66.67%3614407-29TSM260807C00560000
550.00 C0.01-88.89%1287107-29TSM260807C00550000
540.00 C0.01-75.00%28507-30TSM260807C00540000
530.00 C0.04-20.00%816907-30TSM260807C00530000
520.00 C0.13+333.33%124307-30TSM260807C00520000
515.00 C0.04+300.00%217507-30TSM260807C00515000
510.00 C0.07+40.00%23207-30TSM260807C00510000
505.00 C0.11+175.00%214407-30TSM260807C00505000
500.00 C0.040.00%1137607-30TSM260807C00500000
495.00 C0.07+75.00%58107-30TSM260807C00495000
490.00 C0.09+12.50%514707-30TSM260807C00490000
485.00 C0.07-22.22%1133707-30TSM260807C00485000
480.00 C0.12+33.33%8363207-30TSM260807C00480000
475.00 C0.12-29.41%3513307-30TSM260807C00475000
472.50 C0.15-65.91%2107-29TSM260807C00472500
470.00 C0.210.00%36987507-30TSM260807C00470000
467.50 C0.24+33.33%182407-30TSM260807C00467500
465.00 C0.33+94.12%4852507-30TSM260807C00465000
462.50 C0.40+150.00%202107-30TSM260807C00462500
460.00 C0.43+104.76%6071,15407-30TSM260807C00460000
457.50 C0.53+120.83%293007-30TSM260807C00457500
455.00 C0.60+57.89%7521007-30TSM260807C00455000
452.50 C0.72-31.43%414607-30TSM260807C00452500
450.00 C0.95+630.77%65870907-30TSM260807C00450000
447.50 C1.13+140.43%605407-30TSM260807C00447500
445.00 C1.27+164.58%7031807-30TSM260807C00445000
442.50 C1.42+49.47%5412707-30TSM260807C00442500
440.00 C1.85+164.29%1,2002,73507-30TSM260807C00440000
437.50 C1.88+113.64%19015007-30TSM260807C00437500
435.00 C2.50+177.78%13330107-30TSM260807C00435000
432.50 C2.90+208.51%8811507-30TSM260807C00432500
430.00 C3.32+216.19%68595907-30TSM260807C00430000
427.50 C3.71+234.23%7420707-30TSM260807C00427500
425.00 C4.30+244.00%41270907-30TSM260807C00425000
422.50 C4.90+216.13%5222007-30TSM260807C00422500
420.00 C5.75+257.14%1,7391,76907-30TSM260807C00420000
417.50 C6.35+81.43%4610007-30TSM260807C00417500
415.00 C7.40+228.89%1,0601,14807-30TSM260807C00415000
412.50 C8.30+76.60%3422507-30TSM260807C00412500
410.00 C9.20+202.63%1,2081,58007-30TSM260807C00410000
407.50 C10.16+125.78%4814307-30TSM260807C00407500
405.00 C11.72+193.00%4131,14307-30TSM260807C00405000
402.50 C13.00+71.05%72846907-30TSM260807C00402500
400.00 C14.14+212.83%7472,64807-30TSM260807C00400000
397.50 C15.63+190.52%1031,29407-30TSM260807C00397500
395.00 C17.70+195.00%12578807-30TSM260807C00395000
392.50 C17.99+141.80%5559007-30TSM260807C00392500
390.00 C19.15+165.97%5782107-30TSM260807C00390000
387.50 C22.45+161.05%1581,58107-30TSM260807C00387500
385.00 C23.50+147.37%3115007-30TSM260807C00385000
382.50 C25.53+59.07%2154207-30TSM260807C00382500
380.00 C28.24+156.73%1151,87007-30TSM260807C00380000
377.50 C30.60+158.23%16415107-30TSM260807C00377500
375.00 C32.28+145.66%2114507-30TSM260807C00375000
372.50 C17.610%626107-29TSM260807C00372500
370.00 C35.30+107.52%47107-30TSM260807C00370000
367.50 C00%0TSM260807C00367500
365.00 C27.13-16.27%511907-29TSM260807C00365000
362.50 C00%0TSM260807C00362500
360.00 C43.50+91.21%41007-30TSM260807C00360000
357.50 C44.50+53.45%1107-30TSM260807C00357500
355.00 C26.75-36.91%2807-29TSM260807C00355000
352.50 C48.05+50.16%102007-30TSM260807C00352500
350.00 C55.08+35.93%2148107-30TSM260807C00350000
347.50 C00%0TSM260807C00347500
345.00 C37.05-34.16%151607-29TSM260807C00345000
342.50 C00%0TSM260807C00342500
340.00 C87.30-11.82%6807-14TSM260807C00340000
337.50 C00%0TSM260807C00337500
335.00 C62.20-19.33%14715007-17TSM260807C00335000
332.50 C00%0TSM260807C00332500
330.00 C66.50+20.91%1307-30TSM260807C00330000
327.50 C00%0TSM260807C00327500
325.00 C60.50-47.48%13607-29TSM260807C00325000
322.50 C00%0TSM260807C00322500
320.00 C80.96+13.50%176307-30TSM260807C00320000
317.50 C00%0TSM260807C00317500
315.00 C74.100%1107-28TSM260807C00315000
312.50 C00%0TSM260807C00312500
310.00 C161.960%101006-30TSM260807C00310000
307.50 C00%0TSM260807C00307500
305.00 C00%0TSM260807C00305000
300.00 C101.70-27.10%101007-30TSM260807C00300000
295.00 C00%0TSM260807C00295000
290.00 C00%0TSM260807C00290000
285.00 C00%0TSM260807C00285000
280.00 C109.50-15.18%142207-28TSM260807C00280000
275.00 C131.05-1.02%517207-27TSM260807C00275000
270.00 C163.000%3307-13TSM260807C00270000
265.00 C00%0TSM260807C00265000
260.00 C00%0TSM260807C00260000
255.00 C190.870%17117106-29TSM260807C00255000
250.00 C00%0TSM260807C00250000
245.00 C00%0TSM260807C00245000
240.00 C00%0TSM260807C00240000
235.00 C173.080%4407-24TSM260807C00235000
230.00 C178.900%121207-24TSM260807C00230000
225.00 C184.700%4407-24TSM260807C00225000
220.00 C00%0TSM260807C00220000
Puts
StrikePriceChangeVolOILastContract Name
670.00 P00%0TSM260807P00670000
660.00 P00%0TSM260807P00660000
650.00 P00%0TSM260807P00650000
640.00 P00%0TSM260807P00640000
630.00 P239.450%1007-30TSM260807P00630000
620.00 P00%0TSM260807P00620000
610.00 P00%0TSM260807P00610000
600.00 P00%0TSM260807P00600000
590.00 P00%0TSM260807P00590000
580.00 P00%0TSM260807P00580000
570.00 P00%0TSM260807P00570000
560.00 P157.00+44.57%12607-16TSM260807P00560000
550.00 P00%0TSM260807P00550000
540.00 P95.550%12606-29TSM260807P00540000
530.00 P00%0TSM260807P00530000
520.00 P89.30+14.41%12107-07TSM260807P00520000
515.00 P00%0TSM260807P00515000
510.00 P70.25-11.91%214707-01TSM260807P00510000
505.00 P66.350%2107-01TSM260807P00505000
500.00 P82.95+43.14%1207-14TSM260807P00500000
495.00 P64.25-4.89%2307-02TSM260807P00495000
490.00 P99.85+28.36%1807-29TSM260807P00490000
485.00 P75.07+22.07%11107-16TSM260807P00485000
480.00 P56.79+35.73%4707-07TSM260807P00480000
475.00 P97.00+82.74%2907-29TSM260807P00475000
472.50 P00%0TSM260807P00472500
470.00 P66.70-27.52%21207-30TSM260807P00470000
467.50 P81.560%1007-28TSM260807P00467500
465.00 P65.11+41.48%1107-30TSM260807P00465000
462.50 P00%0TSM260807P00462500
460.00 P57.52-6.30%111507-30TSM260807P00460000
457.50 P00%0TSM260807P00457500
455.00 P40.55+7.96%155307-23TSM260807P00455000
452.50 P61.520%3007-28TSM260807P00452500
450.00 P48.35-33.74%367107-30TSM260807P00450000
447.50 P00%0TSM260807P00447500
445.00 P42.48-39.44%53407-30TSM260807P00445000
442.50 P00%0TSM260807P00442500
440.00 P37.00-42.88%455807-30TSM260807P00440000
437.50 P50.270%3307-29TSM260807P00437500
435.00 P37.40-37.67%412607-30TSM260807P00435000
432.50 P00%0TSM260807P00432500
430.00 P28.85-40.27%587607-30TSM260807P00430000
427.50 P29.95-21.96%11607-30TSM260807P00427500
425.00 P25.01-49.47%1823707-30TSM260807P00425000
422.50 P26.95-30.27%96007-30TSM260807P00422500
420.00 P20.00-54.52%53692407-30TSM260807P00420000
417.50 P19.56-42.86%154007-30TSM260807P00417500
415.00 P18.60-54.60%2312607-30TSM260807P00415000
412.50 P16.40-58.55%5010707-30TSM260807P00412500
410.00 P14.78-41.81%1551107-30TSM260807P00410000
407.50 P13.20-59.56%455307-30TSM260807P00407500
405.00 P12.10-48.14%8017007-30TSM260807P00405000
402.50 P9.98-59.35%15915307-30TSM260807P00402500
400.00 P9.85-64.18%1,6692,29707-30TSM260807P00400000
397.50 P9.26-55.74%518307-30TSM260807P00397500
395.00 P8.03-66.40%13327907-30TSM260807P00395000
392.50 P7.25-69.93%71683607-30TSM260807P00392500
390.00 P6.50-68.06%51666107-30TSM260807P00390000
387.50 P5.72-58.34%13417307-30TSM260807P00387500
385.00 P4.93-71.47%6981,31607-30TSM260807P00385000
382.50 P4.20-73.42%53352707-30TSM260807P00382500
380.00 P3.95-76.20%4481,09707-30TSM260807P00380000
377.50 P3.61-73.26%20018607-30TSM260807P00377500
375.00 P3.10-76.95%1,2481,44707-30TSM260807P00375000
372.50 P2.51-78.10%89181207-30TSM260807P00372500
370.00 P2.27-80.57%1,3982,10707-30TSM260807P00370000
367.50 P2.10-64.59%836807-30TSM260807P00367500
365.00 P1.80-80.24%16347007-30TSM260807P00365000
362.50 P1.43-81.60%436907-30TSM260807P00362500
360.00 P1.39-81.59%3611,14007-30TSM260807P00360000
357.50 P1.09-65.62%2413107-30TSM260807P00357500
355.00 P1.00-84.13%1552,43907-30TSM260807P00355000
352.50 P0.94-73.37%135807-30TSM260807P00352500
350.00 P0.76-83.11%39891107-30TSM260807P00350000
347.50 P0.75-70.12%152207-30TSM260807P00347500
345.00 P0.63-71.23%5946707-30TSM260807P00345000
342.50 P0.77-53.33%63307-30TSM260807P00342500
340.00 P0.39-86.73%2381,49307-30TSM260807P00340000
337.50 P0.38-79.01%115607-30TSM260807P00337500
335.00 P0.32-70.64%22740907-30TSM260807P00335000
332.50 P0.32-83.07%84307-30TSM260807P00332500
330.00 P0.22-88.78%8858707-30TSM260807P00330000
327.50 P0.35-57.83%48207-30TSM260807P00327500
325.00 P0.21-83.33%231,06507-30TSM260807P00325000
322.50 P1.27+49.41%44507-29TSM260807P00322500
320.00 P0.18-84.07%4332407-30TSM260807P00320000
317.50 P0.230%161607-30TSM260807P00317500
315.00 P0.17-66.00%61,14307-30TSM260807P00315000
312.50 P00%0TSM260807P00312500
310.00 P0.18-72.73%3971,31507-30TSM260807P00310000
307.50 P0.190%6607-30TSM260807P00307500
305.00 P0.12-71.43%1119307-30TSM260807P00305000
300.00 P0.13-27.78%40250807-30TSM260807P00300000
295.00 P0.12-65.71%454407-30TSM260807P00295000
290.00 P0.11-52.17%625007-30TSM260807P00290000
285.00 P0.11-45.00%1440407-30TSM260807P00285000
280.00 P0.09-43.75%2150707-30TSM260807P00280000
275.00 P0.08-38.46%832907-30TSM260807P00275000
270.00 P0.08-38.46%544407-30TSM260807P00270000
265.00 P0.07-30.00%1816507-30TSM260807P00265000
260.00 P0.07-30.00%1931507-30TSM260807P00260000
255.00 P0.07-30.00%1743807-30TSM260807P00255000
250.00 P0.06-14.29%455807-30TSM260807P00250000
245.00 P0.030.00%2342007-30TSM260807P00245000
240.00 P0.060.00%178407-29TSM260807P00240000
235.00 P0.04-50.00%1352807-29TSM260807P00235000
230.00 P0.05+25.00%636907-30TSM260807P00230000
225.00 P0.030.00%425207-30TSM260807P00225000
220.00 P0.01-66.67%2219007-30TSM260807P00220000


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