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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,616159,96924,326146,572


TSM Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Aug 21, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSM Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690.00 C0.05+66.67%324507-30TSM260821C00690000
680.00 C0.110.00%46107-29TSM260821C00680000
670.00 C0.14+27.27%21,31107-30TSM260821C00670000
660.00 C0.17+70.00%110307-30TSM260821C00660000
650.00 C0.03-66.67%4828307-29TSM260821C00650000
640.00 C0.04-60.00%526407-30TSM260821C00640000
630.00 C0.17+466.67%21,42907-30TSM260821C00630000
620.00 C0.04-73.33%296507-30TSM260821C00620000
610.00 C0.18+20.00%219107-30TSM260821C00610000
600.00 C0.06+50.00%23,64807-30TSM260821C00600000
590.00 C0.09+800.00%396507-30TSM260821C00590000
580.00 C0.080.00%31,70407-30TSM260821C00580000
570.00 C0.08-11.11%780707-30TSM260821C00570000
560.00 C0.12+9.09%1515,78607-30TSM260821C00560000
550.00 C0.15+66.67%3178007-30TSM260821C00550000
540.00 C0.10-50.00%51,60507-29TSM260821C00540000
530.00 C0.26+85.71%21,23607-30TSM260821C00530000
520.00 C0.32+60.00%83,89607-30TSM260821C00520000
510.00 C0.54+107.69%2,85112,05507-30TSM260821C00510000
500.00 C0.71+102.86%8544,69407-30TSM260821C00500000
490.00 C1.07+122.92%2773,90207-30TSM260821C00490000
480.00 C1.56+136.36%3,72214,22707-30TSM260821C00480000
475.00 C1.84+84.00%811,87907-30TSM260821C00475000
470.00 C2.15+121.65%2252,61107-30TSM260821C00470000
465.00 C2.60+152.43%4,0401,23807-30TSM260821C00465000
460.00 C3.32+167.74%2084,56807-30TSM260821C00460000
455.00 C3.90+91.18%23924707-30TSM260821C00455000
450.00 C4.69+175.88%54317,53007-30TSM260821C00450000
445.00 C5.60+137.29%4891,04507-30TSM260821C00445000
440.00 C6.48+112.46%5827,06307-30TSM260821C00440000
435.00 C7.60+162.07%6,3161,25707-30TSM260821C00435000
430.00 C9.15+157.75%7244,28507-30TSM260821C00430000
427.50 C9.67+114.89%3417407-30TSM260821C00427500
425.00 C10.41+142.09%24011,45607-30TSM260821C00425000
422.50 C11.65+130.69%3542007-30TSM260821C00422500
420.00 C12.60+152.00%1,14613,33707-30TSM260821C00420000
417.50 C13.85+67.88%1810807-30TSM260821C00417500
415.00 C14.61+140.30%8,3231,98307-30TSM260821C00415000
412.50 C15.49+63.92%2310507-30TSM260821C00412500
410.00 C16.18+112.89%7598,97507-30TSM260821C00410000
407.50 C17.30+56.28%4433107-30TSM260821C00407500
405.00 C18.46+113.41%811,20007-30TSM260821C00405000
402.50 C19.72+97.40%1868907-30TSM260821C00402500
400.00 C21.45+119.33%26417,17007-30TSM260821C00400000
397.50 C22.64+54.54%386507-30TSM260821C00397500
395.00 C24.50+122.73%26429507-30TSM260821C00395000
392.50 C24.60+33.33%1013407-30TSM260821C00392500
390.00 C28.15+108.52%362,96407-30TSM260821C00390000
387.50 C28.14+75.98%3910307-30TSM260821C00387500
385.00 C27.70+54.84%514707-30TSM260821C00385000
382.50 C30.03+28.83%116307-30TSM260821C00382500
380.00 C33.88+95.27%5397207-30TSM260821C00380000
377.50 C35.60+39.61%22407-30TSM260821C00377500
375.00 C36.89+61.59%83707-30TSM260821C00375000
370.00 C40.62+76.61%380807-30TSM260821C00370000
365.00 C47.37-29.98%12207-24TSM260821C00365000
360.00 C48.08+50.58%91,09307-30TSM260821C00360000
355.00 C33.74-25.52%111107-29TSM260821C00355000
350.00 C42.25-14.30%297907-29TSM260821C00350000
345.00 C83.20+21.02%241807-21TSM260821C00345000
340.00 C66.70+41.31%31,21307-30TSM260821C00340000
335.00 C76.950%2107-20TSM260821C00335000
330.00 C72.35+36.51%2171607-30TSM260821C00330000
320.00 C81.82+28.85%344007-30TSM260821C00320000
310.00 C95.50+35.15%525807-30TSM260821C00310000
300.00 C76.46-10.05%241507-29TSM260821C00300000
290.00 C118.26-9.70%1014307-24TSM260821C00290000
280.00 C117.54-9.98%114907-27TSM260821C00280000
270.00 C118.82-14.59%119707-28TSM260821C00270000
260.00 C149.13-4.52%1813007-24TSM260821C00260000
250.00 C158.28-7.67%1814907-24TSM260821C00250000
240.00 C170.13+3.66%2413607-24TSM260821C00240000
230.00 C178.99-4.79%189907-24TSM260821C00230000
220.00 C183.00+5.33%16507-30TSM260821C00220000
210.00 C171.95-10.94%110607-29TSM260821C00210000
200.00 C202.93+7.09%117607-30TSM260821C00200000
195.00 C220.85-3.47%112007-15TSM260821C00195000
190.00 C214.90-16.94%142507-20TSM260821C00190000
185.00 C240.12-6.45%22107-14TSM260821C00185000
180.00 C204.05-22.53%11407-29TSM260821C00180000
175.00 C208.80-9.51%11707-29TSM260821C00175000
170.00 C237.46-6.79%2607-20TSM260821C00170000
165.00 C240.84-14.96%1507-20TSM260821C00165000
160.00 C257.87+42.14%2505-06TSM260821C00160000
155.00 C268.86+6.42%21107-22TSM260821C00155000
150.00 C273.84-10.30%2507-22TSM260821C00150000
Puts
StrikePriceChangeVolOILastContract Name
690.00 P299.50+3.82%1107-27TSM260821P00690000
680.00 P278.500%1007-20TSM260821P00680000
670.00 P228.680%2006-23TSM260821P00670000
660.00 P227.10+2.41%1106-29TSM260821P00660000
650.00 P00%0TSM260821P00650000
640.00 P00%0TSM260821P00640000
630.00 P203.00+5.56%2007-13TSM260821P00630000
620.00 P214.98+38.70%41507-16TSM260821P00620000
610.00 P197.55+6.50%12506-11TSM260821P00610000
600.00 P195.00+31.85%342007-16TSM260821P00600000
590.00 P155.200%1106-01TSM260821P00590000
580.00 P167.95+1.79%1106-11TSM260821P00580000
570.00 P00%0TSM260821P00570000
560.00 P129.70+4.21%11107-07TSM260821P00560000
550.00 P131.30+17.71%203207-14TSM260821P00550000
540.00 P106.45+26.35%21006-23TSM260821P00540000
530.00 P76.60-13.17%121906-22TSM260821P00530000
520.00 P136.85+33.58%13307-29TSM260821P00520000
510.00 P108.26+22.67%23207-24TSM260821P00510000
500.00 P118.52+4.98%312407-29TSM260821P00500000
490.00 P70.50-25.96%213507-21TSM260821P00490000
480.00 P102.80+6.95%19207-29TSM260821P00480000
475.00 P75.29+15.30%1607-24TSM260821P00475000
470.00 P71.75-22.82%5070907-30TSM260821P00470000
465.00 P76.00-7.88%1607-30TSM260821P00465000
460.00 P58.46-31.17%321,65907-30TSM260821P00460000
455.00 P66.13+24.28%21007-28TSM260821P00455000
450.00 P48.40-34.52%172,38607-30TSM260821P00450000
445.00 P58.15+50.26%12707-27TSM260821P00445000
440.00 P41.30-36.39%507,15407-30TSM260821P00440000
435.00 P40.47-8.95%14607-30TSM260821P00435000
430.00 P34.83-37.63%281,58307-30TSM260821P00430000
427.50 P40.490%2107-27TSM260821P00427500
425.00 P33.27-23.76%27307-30TSM260821P00425000
422.50 P28.55-33.03%305407-30TSM260821P00422500
420.00 P28.00-40.82%544,46807-30TSM260821P00420000
417.50 P26.69-14.32%527107-30TSM260821P00417500
415.00 P24.95-45.44%1010907-30TSM260821P00415000
412.50 P27.55+14.79%98207-27TSM260821P00412500
410.00 P21.37-49.24%584,83107-30TSM260821P00410000
407.50 P20.55-39.13%4127407-30TSM260821P00407500
405.00 P17.95-49.01%3922507-30TSM260821P00405000
402.50 P17.84-38.69%3010807-30TSM260821P00402500
400.00 P16.32-50.21%20115,99807-30TSM260821P00400000
397.50 P15.53-40.27%138607-30TSM260821P00397500
395.00 P14.35-54.08%8412407-30TSM260821P00395000
392.50 P13.40-51.18%1630307-30TSM260821P00392500
390.00 P12.42-54.03%996,38407-30TSM260821P00390000
387.50 P11.46-34.02%13419307-30TSM260821P00387500
385.00 P10.65-49.65%16135007-30TSM260821P00385000
382.50 P9.85-57.49%9131207-30TSM260821P00382500
380.00 P9.10-58.60%33317,49407-30TSM260821P00380000
377.50 P8.35-55.16%9018507-30TSM260821P00377500
375.00 P7.60-58.92%13130407-30TSM260821P00375000
370.00 P6.49-57.19%51010,56507-30TSM260821P00370000
365.00 P5.35-60.07%9481,25107-30TSM260821P00365000
360.00 P4.45-63.70%1,55110,82707-30TSM260821P00360000
355.00 P3.78-65.64%14428907-30TSM260821P00355000
350.00 P3.15-66.13%33916,77207-30TSM260821P00350000
345.00 P2.55-46.88%42450907-30TSM260821P00345000
340.00 P2.05-68.27%7574,89807-30TSM260821P00340000
335.00 P1.73-66.28%70183107-30TSM260821P00335000
330.00 P1.55-65.56%1275,29307-30TSM260821P00330000
320.00 P1.00-68.75%1138,21407-30TSM260821P00320000
310.00 P0.72-68.00%622,73907-30TSM260821P00310000
300.00 P0.61-48.74%557,69007-30TSM260821P00300000
290.00 P0.45-57.94%872,78307-30TSM260821P00290000
280.00 P0.38-47.22%1333,51707-30TSM260821P00280000
270.00 P0.30-25.00%353,41607-30TSM260821P00270000
260.00 P0.24-45.45%63,07607-30TSM260821P00260000
250.00 P0.20-31.03%44,38807-30TSM260821P00250000
240.00 P0.20+33.33%22,25007-29TSM260821P00240000
230.00 P0.12-40.00%477907-30TSM260821P00230000
220.00 P0.13-7.14%42,01107-30TSM260821P00220000
210.00 P0.11+10.00%226807-30TSM260821P00210000
200.00 P0.08-27.27%95,84707-30TSM260821P00200000
195.00 P0.18+100.00%517107-30TSM260821P00195000
190.00 P0.060.00%2223107-30TSM260821P00190000
185.00 P0.12+20.00%243,05707-30TSM260821P00185000
180.00 P0.05-54.55%1316507-30TSM260821P00180000
175.00 P0.10-37.50%2733207-30TSM260821P00175000
170.00 P0.040.00%2118007-30TSM260821P00170000
165.00 P0.16+45.45%7327207-30TSM260821P00165000
160.00 P0.04+33.33%576307-30TSM260821P00160000
155.00 P0.080.00%525507-30TSM260821P00155000
150.00 P0.01-66.67%101,09207-30TSM260821P00150000


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