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
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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3477,5355,86517,720


TSM Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Aug 14, 2026 Exp. - Max Pain @ $430.00

Puts
Calls


TSM Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
670.00 C0.090.00%166407-28TSM260814C00670000
660.00 C0.16+220.00%1307-22TSM260814C00660000
650.00 C0.03-70.00%16907-27TSM260814C00650000
640.00 C0.18-51.35%3507-16TSM260814C00640000
630.00 C0.10-23.08%242607-17TSM260814C00630000
620.00 C0.690%18707-13TSM260814C00620000
610.00 C0.04-63.64%9807-30TSM260814C00610000
600.00 C0.10+100.00%41407-30TSM260814C00600000
590.00 C0.06-45.45%3707-30TSM260814C00590000
580.00 C0.12-47.83%2707-30TSM260814C00580000
570.00 C0.12+200.00%108907-30TSM260814C00570000
560.00 C0.06+20.00%105307-30TSM260814C00560000
550.00 C0.06-25.00%72707-30TSM260814C00550000
540.00 C0.10+25.00%14307-30TSM260814C00540000
530.00 C0.18+200.00%16307-30TSM260814C00530000
520.00 C0.16+77.78%207407-30TSM260814C00520000
515.00 C0.09-50.00%75207-29TSM260814C00515000
510.00 C0.09-52.63%26207-29TSM260814C00510000
505.00 C0.10-58.33%1022007-29TSM260814C00505000
500.00 C0.28+100.00%5421107-30TSM260814C00500000
495.00 C0.38+171.43%16507-30TSM260814C00495000
490.00 C0.43+126.32%211007-30TSM260814C00490000
485.00 C0.57+200.00%112707-30TSM260814C00485000
480.00 C0.62+129.63%15639707-30TSM260814C00480000
475.00 C0.83+176.67%3816807-30TSM260814C00475000
470.00 C1.00+156.41%2443907-30TSM260814C00470000
467.50 C1.200%9907-30TSM260814C00467500
465.00 C1.46+204.17%4112807-30TSM260814C00465000
462.50 C1.600%2107-30TSM260814C00462500
460.00 C1.85+86.87%8825007-30TSM260814C00460000
457.50 C2.050%1107-30TSM260814C00457500
455.00 C2.25+84.43%3115207-30TSM260814C00455000
452.50 C00%0TSM260814C00452500
450.00 C2.71+194.57%20338807-30TSM260814C00450000
447.50 C3.290%2207-30TSM260814C00447500
445.00 C3.41+75.77%4415507-30TSM260814C00445000
442.50 C4.050%121007-30TSM260814C00442500
440.00 C4.28+177.92%9934107-30TSM260814C00440000
437.50 C4.950%191207-30TSM260814C00437500
435.00 C5.40+68.75%14030807-30TSM260814C00435000
432.50 C6.210%292307-30TSM260814C00432500
430.00 C6.55+184.78%3731,04507-30TSM260814C00430000
427.50 C7.27+152.43%73807-30TSM260814C00427500
425.00 C7.75+176.79%7612707-30TSM260814C00425000
422.50 C8.08+151.71%23213507-30TSM260814C00422500
420.00 C9.36+167.43%47448007-30TSM260814C00420000
417.50 C10.27+58.24%1907-30TSM260814C00417500
415.00 C12.00+169.66%12123407-30TSM260814C00415000
412.50 C12.43+114.31%182607-30TSM260814C00412500
410.00 C13.10+124.70%5138207-30TSM260814C00410000
407.50 C14.65+58.89%201507-30TSM260814C00407500
405.00 C16.75+141.01%7625407-30TSM260814C00405000
402.50 C16.58+131.89%122007-30TSM260814C00402500
400.00 C17.76+142.62%5723207-30TSM260814C00400000
397.50 C20.73+136.91%543707-30TSM260814C00397500
395.00 C21.50+91.62%4414407-30TSM260814C00395000
392.50 C22.60+85.40%423707-30TSM260814C00392500
390.00 C23.59+129.03%8830807-30TSM260814C00390000
387.50 C27.41+81.52%176707-30TSM260814C00387500
385.00 C27.00+107.69%3763607-30TSM260814C00385000
382.50 C27.60+78.87%51707-30TSM260814C00382500
380.00 C30.50+60.95%4712307-30TSM260814C00380000
377.50 C00%0TSM260814C00377500
375.00 C35.09+103.77%311007-30TSM260814C00375000
372.50 C00%0TSM260814C00372500
370.00 C30.14+48.84%25107-30TSM260814C00370000
367.50 C00%0TSM260814C00367500
365.00 C41.86+78.51%43607-30TSM260814C00365000
362.50 C00%0TSM260814C00362500
360.00 C47.00+81.47%42107-30TSM260814C00360000
357.50 C00%0TSM260814C00357500
355.00 C29.35-30.04%2025907-29TSM260814C00355000
352.50 C00%0TSM260814C00352500
350.00 C32.83-58.17%61907-29TSM260814C00350000
347.50 C00%0TSM260814C00347500
345.00 C59.90-7.42%101407-30TSM260814C00345000
342.50 C00%0TSM260814C00342500
340.00 C63.45-8.43%101207-30TSM260814C00340000
337.50 C00%0TSM260814C00337500
335.00 C67.25-8.94%152007-30TSM260814C00335000
332.50 C00%0TSM260814C00332500
330.00 C83.250%2107-20TSM260814C00330000
327.50 C00%0TSM260814C00327500
325.00 C00%0TSM260814C00325000
322.50 C00%0TSM260814C00322500
320.00 C81.810%1107-30TSM260814C00320000
317.50 C00%0TSM260814C00317500
315.00 C00%0TSM260814C00315000
312.50 C00%0TSM260814C00312500
310.00 C97.00+3.19%2407-20TSM260814C00310000
307.50 C00%0TSM260814C00307500
305.00 C86.70-35.63%1207-28TSM260814C00305000
302.50 C00%0TSM260814C00302500
300.00 C92.29-22.12%51607-27TSM260814C00300000
297.50 C00%0TSM260814C00297500
295.00 C164.400%4207-06TSM260814C00295000
292.50 C00%0TSM260814C00292500
290.00 C112.990%5507-24TSM260814C00290000
285.00 C122.79-29.31%4507-24TSM260814C00285000
280.00 C127.770%4407-24TSM260814C00280000
275.00 C132.06-17.80%4507-24TSM260814C00275000
270.00 C137.33-15.95%101307-24TSM260814C00270000
265.00 C119.30-16.27%22207-29TSM260814C00265000
260.00 C148.330%282807-24TSM260814C00260000
255.00 C151.05-25.68%242707-24TSM260814C00255000
250.00 C155.47-0.30%242507-24TSM260814C00250000
245.00 C161.400%101007-24TSM260814C00245000
240.00 C166.710%2207-24TSM260814C00240000
235.00 C172.220%8807-24TSM260814C00235000
230.00 C177.350%4407-24TSM260814C00230000
225.00 C00%0TSM260814C00225000
Puts
StrikePriceChangeVolOILastContract Name
670.00 P00%0TSM260814P00670000
660.00 P00%0TSM260814P00660000
650.00 P00%0TSM260814P00650000
640.00 P00%0TSM260814P00640000
630.00 P00%0TSM260814P00630000
620.00 P00%0TSM260814P00620000
610.00 P00%0TSM260814P00610000
600.00 P00%0TSM260814P00600000
590.00 P00%0TSM260814P00590000
580.00 P00%0TSM260814P00580000
570.00 P117.400%2107-06TSM260814P00570000
560.00 P00%0TSM260814P00560000
550.00 P121.100%2107-07TSM260814P00550000
540.00 P00%0TSM260814P00540000
530.00 P81.610%643207-06TSM260814P00530000
520.00 P73.390%683407-06TSM260814P00520000
515.00 P127.35+83.00%12407-28TSM260814P00515000
510.00 P104.00+56.79%101007-16TSM260814P00510000
505.00 P103.00+61.82%101107-20TSM260814P00505000
500.00 P58.80+3.07%623507-06TSM260814P00500000
495.00 P71.700%101007-10TSM260814P00495000
490.00 P99.00+42.96%22007-27TSM260814P00490000
485.00 P101.00+3.17%1207-29TSM260814P00485000
480.00 P103.35+35.70%3507-29TSM260814P00480000
475.00 P63.96+13.55%2207-15TSM260814P00475000
470.00 P66.00-31.25%202507-30TSM260814P00470000
467.50 P67.000%1107-30TSM260814P00467500
465.00 P47.62-10.07%2207-21TSM260814P00465000
462.50 P00%0TSM260814P00462500
460.00 P81.80+22.20%14307-29TSM260814P00460000
457.50 P00%0TSM260814P00457500
455.00 P51.24+24.85%14207-24TSM260814P00455000
452.50 P00%0TSM260814P00452500
450.00 P49.85+32.72%311007-30TSM260814P00450000
447.50 P00%0TSM260814P00447500
445.00 P48.40+8.67%44007-30TSM260814P00445000
442.50 P00%0TSM260814P00442500
440.00 P39.58-23.15%208907-30TSM260814P00440000
437.50 P00%0TSM260814P00437500
435.00 P37.75-28.35%23507-30TSM260814P00435000
432.50 P00%0TSM260814P00432500
430.00 P32.83-40.85%163,98207-30TSM260814P00430000
427.50 P32.82-17.87%1407-30TSM260814P00427500
425.00 P29.02-22.84%38607-30TSM260814P00425000
422.50 P48.530%1107-29TSM260814P00422500
420.00 P25.87-37.41%1164007-30TSM260814P00420000
417.50 P26.50-39.77%1607-30TSM260814P00417500
415.00 P22.31-43.52%2718807-30TSM260814P00415000
412.50 P20.100%12607-30TSM260814P00412500
410.00 P21.00-29.88%3111107-30TSM260814P00410000
407.50 P17.35-40.58%21407-30TSM260814P00407500
405.00 P16.20-54.09%2325307-30TSM260814P00405000
402.50 P16.25-35.97%4807-30TSM260814P00402500
400.00 P13.00-45.03%10266207-30TSM260814P00400000
397.50 P12.41-49.66%232207-30TSM260814P00397500
395.00 P11.50-49.56%3216107-30TSM260814P00395000
392.50 P10.38-57.94%2110807-30TSM260814P00392500
390.00 P9.71-49.43%3935807-30TSM260814P00390000
387.50 P9.26-48.78%202207-30TSM260814P00387500
385.00 P8.10-52.18%8019307-30TSM260814P00385000
382.50 P7.40-63.06%202507-30TSM260814P00382500
380.00 P6.30-67.22%8985807-30TSM260814P00380000
377.50 P5.700%151307-30TSM260814P00377500
375.00 P5.22-64.05%13429107-30TSM260814P00375000
372.50 P4.950%3307-30TSM260814P00372500
370.00 P4.45-69.50%5433107-30TSM260814P00370000
367.50 P4.320%121007-30TSM260814P00367500
365.00 P3.25-69.34%3920107-30TSM260814P00365000
362.50 P3.350%4407-30TSM260814P00362500
360.00 P2.89-71.72%7448207-30TSM260814P00360000
357.50 P00%0TSM260814P00357500
355.00 P2.41-70.79%2127407-30TSM260814P00355000
352.50 P00%0TSM260814P00352500
350.00 P1.92-71.97%4439107-30TSM260814P00350000
347.50 P1.800%3207-30TSM260814P00347500
345.00 P1.64-59.90%2812307-30TSM260814P00345000
342.50 P1.440%2107-30TSM260814P00342500
340.00 P1.62-67.60%6624207-30TSM260814P00340000
337.50 P1.250%3307-30TSM260814P00337500
335.00 P1.09-70.54%2710407-30TSM260814P00335000
332.50 P1.000%3307-30TSM260814P00332500
330.00 P0.93-72.65%5153307-30TSM260814P00330000
327.50 P0.910%2107-30TSM260814P00327500
325.00 P0.75-64.62%53,02107-30TSM260814P00325000
322.50 P0.650%1107-30TSM260814P00322500
320.00 P0.65-71.62%1221507-30TSM260814P00320000
317.50 P00%0TSM260814P00317500
315.00 P0.65-59.12%63407-30TSM260814P00315000
312.50 P0.600%1107-30TSM260814P00312500
310.00 P0.50-61.54%715407-30TSM260814P00310000
307.50 P0.370%1107-30TSM260814P00307500
305.00 P0.40-55.56%620007-30TSM260814P00305000
302.50 P00%0TSM260814P00302500
300.00 P0.33-64.52%513807-30TSM260814P00300000
297.50 P00%0TSM260814P00297500
295.00 P0.33-58.75%1044007-30TSM260814P00295000
292.50 P00%0TSM260814P00292500
290.00 P0.31-51.56%27807-30TSM260814P00290000
285.00 P0.20-56.52%212107-30TSM260814P00285000
280.00 P0.24-40.00%30781507-30TSM260814P00280000
275.00 P0.18-37.93%357807-30TSM260814P00275000
270.00 P0.18-33.33%1158307-30TSM260814P00270000
265.00 P0.12-50.00%320807-30TSM260814P00265000
260.00 P0.130.00%2962207-30TSM260814P00260000
255.00 P0.17-10.53%3838207-30TSM260814P00255000
250.00 P0.160.00%4,2314,14507-30TSM260814P00250000
245.00 P0.140.00%1018307-30TSM260814P00245000
240.00 P0.13+30.00%4012207-29TSM260814P00240000
235.00 P0.08-27.27%145807-28TSM260814P00235000
230.00 P0.11-15.38%12907-30TSM260814P00230000
225.00 P0.07+16.67%618207-30TSM260814P00225000


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