Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,359	5,553	1,411	18,296

TSM Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

TSM Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

TSM Aug 28, 2026 Exp. - Max Pain @ $405.00

Puts

Calls

TSM Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
670 C	0.26	+766.67%	6	436	07-30	TSM260828C00670000
660 C	0.17	-10.53%	1	6	07-28	TSM260828C00660000
650 C	0.23	+35.29%	1	9	07-30	TSM260828C00650000
640 C	0.17	-5.56%	2	113	07-30	TSM260828C00640000
630 C	0.14	-22.22%	1	36	07-30	TSM260828C00630000
620 C	0.17	-5.56%	6	91	07-30	TSM260828C00620000
610 C	0.07	-58.82%	8	95	07-30	TSM260828C00610000
600 C	0.17	0.00%	10	140	07-30	TSM260828C00600000
590 C	0.18	-77.50%	16	15	07-30	TSM260828C00590000
580 C	0.11	-8.33%	6	72	07-30	TSM260828C00580000
570 C	0.16	-5.88%	8	18	07-30	TSM260828C00570000
560 C	0.23	-8.00%	32	22	07-30	TSM260828C00560000
550 C	0.27	0.00%	10	52	07-29	TSM260828C00550000
540 C	0.41	+70.83%	1	66	07-30	TSM260828C00540000
530 C	0.30	-53.13%	5	20	07-29	TSM260828C00530000
520 C	0.71	+57.78%	1	19	07-30	TSM260828C00520000
515 C	0.90	+91.49%	10	13	07-30	TSM260828C00515000
510 C	1.10	+83.33%	11	135	07-30	TSM260828C00510000
505 C	1.10	+74.60%	48	58	07-30	TSM260828C00505000
500 C	1.40	+37.25%	39	168	07-30	TSM260828C00500000
495 C	1.84	+104.44%	49	105	07-30	TSM260828C00495000
490 C	1.93	+78.70%	22	66	07-30	TSM260828C00490000
485 C	2.33	+133.00%	16	54	07-30	TSM260828C00485000
480 C	2.56	+93.94%	70	203	07-30	TSM260828C00480000
475 C	3.25	+107.01%	11	108	07-30	TSM260828C00475000
470 C	3.53	+35.25%	42	230	07-30	TSM260828C00470000
465 C	4.11	+102.46%	49	122	07-30	TSM260828C00465000
460 C	4.78	+95.90%	60	435	07-30	TSM260828C00460000
455 C	6.00	+103.39%	15	61	07-30	TSM260828C00455000
450 C	6.62	+117.05%	106	398	07-30	TSM260828C00450000
445 C	7.60	+88.59%	315	469	07-30	TSM260828C00445000
440 C	8.78	+134.13%	104	255	07-30	TSM260828C00440000
435 C	10.05	+85.08%	130	140	07-30	TSM260828C00435000
430 C	12.09	+132.95%	55	309	07-30	TSM260828C00430000
425 C	13.00	+115.59%	83	100	07-30	TSM260828C00425000
420 C	14.60	+102.78%	49	163	07-30	TSM260828C00420000
415 C	17.00	+41.20%	55	128	07-30	TSM260828C00415000
410 C	18.40	+36.80%	32	137	07-30	TSM260828C00410000
405 C	20.85	+80.52%	260	486	07-30	TSM260828C00405000
400 C	24.00	+100.00%	319	428	07-30	TSM260828C00400000
395 C	26.75	+48.20%	15	29	07-30	TSM260828C00395000
390 C	28.75	+70.12%	29	367	07-30	TSM260828C00390000
385 C	30.00	+45.99%	29	67	07-30	TSM260828C00385000
380 C	35.29	+69.50%	18	48	07-30	TSM260828C00380000
375 C	38.45	+67.76%	3	79	07-30	TSM260828C00375000
370 C	43.00	+66.67%	2	88	07-30	TSM260828C00370000
365 C	46.63	-10.94%	1	12	07-30	TSM260828C00365000
360 C	51.30	+54.10%	1	33	07-30	TSM260828C00360000
355 C	36.00	-44.32%	50	23	07-29	TSM260828C00355000
350 C	59.00	+55.26%	5	19	07-30	TSM260828C00350000
345 C	60.25	-26.61%	2	3	07-30	TSM260828C00345000
340 C	57.75	0%	2	1	07-27	TSM260828C00340000
335 C	80.76	-14.56%	1	1	07-16	TSM260828C00335000
330 C	98.52	+18.34%	1	1	07-21	TSM260828C00330000
325 C	58.00	-33.79%	1	1	07-29	TSM260828C00325000
320 C	83.11	+30.88%	1	21	07-30	TSM260828C00320000
315 C	0	0%	0			TSM260828C00315000
310 C	86.65	-34.30%	14	14	07-27	TSM260828C00310000
305 C	85.15	-12.85%	1	2	07-28	TSM260828C00305000
300 C	104.17	-14.61%	10	3	07-30	TSM260828C00300000
295 C	0	0%	0			TSM260828C00295000
290 C	88.35	0%	1	1	07-29	TSM260828C00290000
285 C	0	0%	0			TSM260828C00285000
280 C	132.70	+10.64%	4	5	07-24	TSM260828C00280000
275 C	137.69	0%	4	4	07-24	TSM260828C00275000
270 C	119.28	-13.00%	1	14	07-28	TSM260828C00270000
265 C	143.25	0%	26	26	07-24	TSM260828C00265000
260 C	148.40	0%	20	20	07-24	TSM260828C00260000
255 C	157.88	0%	12	12	07-24	TSM260828C00255000
250 C	138.15	-14.78%	1	11	07-29	TSM260828C00250000
245 C	163.20	0%	6	6	07-24	TSM260828C00245000
240 C	144.80	-15.08%	1	6	07-29	TSM260828C00240000
235 C	178.91	0%	8	8	07-24	TSM260828C00235000
230 C	178.18	0%	6	6	07-24	TSM260828C00230000
225 C	0	0%	0			TSM260828C00225000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
670 P	0	0%	0			TSM260828P00670000
660 P	0	0%	0			TSM260828P00660000
650 P	0	0%	0			TSM260828P00650000
640 P	0	0%	0			TSM260828P00640000
630 P	241.20	+24.27%	1	0	07-29	TSM260828P00630000
620 P	0	0%	0			TSM260828P00620000
610 P	197.86	0%	1	0	07-16	TSM260828P00610000
600 P	0	0%	0			TSM260828P00600000
590 P	0	0%	0			TSM260828P00590000
580 P	0	0%	0			TSM260828P00580000
570 P	0	0%	0			TSM260828P00570000
560 P	0	0%	0			TSM260828P00560000
550 P	0	0%	0			TSM260828P00550000
540 P	117.15	0%	4	2	07-21	TSM260828P00540000
530 P	0	0%	0			TSM260828P00530000
520 P	99.00	0%	2	0	07-13	TSM260828P00520000
515 P	0	0%	0			TSM260828P00515000
510 P	105.40	+16.85%	2	1	07-16	TSM260828P00510000
505 P	79.05	0%	3	2	07-10	TSM260828P00505000
500 P	110.59	+31.55%	1	14	07-28	TSM260828P00500000
495 P	70.85	0%	40	20	07-10	TSM260828P00495000
490 P	0	0%	0			TSM260828P00490000
485 P	0	0%	0			TSM260828P00485000
480 P	97.04	+8.55%	1	1	07-29	TSM260828P00480000
475 P	0	0%	0			TSM260828P00475000
470 P	69.10	+9.67%	2	4	07-24	TSM260828P00470000
465 P	48.70	0%	15	15	07-10	TSM260828P00465000
460 P	61.09	-16.06%	1	5	07-30	TSM260828P00460000
455 P	58.80	+20.74%	1	16	07-24	TSM260828P00455000
450 P	76.97	+21.56%	31	69	07-29	TSM260828P00450000
445 P	48.00	-20.42%	1	8	07-30	TSM260828P00445000
440 P	42.79	-33.58%	45	502	07-30	TSM260828P00440000
435 P	40.19	-21.30%	12	33	07-30	TSM260828P00435000
430 P	40.78	-29.54%	1	288	07-30	TSM260828P00430000
425 P	38.11	-18.53%	2	57	07-30	TSM260828P00425000
420 P	33.81	-23.73%	36	147	07-30	TSM260828P00420000
415 P	27.51	-37.19%	5	69	07-30	TSM260828P00415000
410 P	24.74	-27.93%	1	68	07-30	TSM260828P00410000
405 P	21.10	-45.90%	10	90	07-30	TSM260828P00405000
400 P	18.60	-46.93%	195	4,982	07-30	TSM260828P00400000
395 P	17.04	-32.06%	3	195	07-30	TSM260828P00395000
390 P	14.30	-52.33%	34	451	07-30	TSM260828P00390000
385 P	12.50	-42.13%	22	128	07-30	TSM260828P00385000
380 P	10.81	-53.00%	50	604	07-30	TSM260828P00380000
375 P	9.30	-57.12%	45	265	07-30	TSM260828P00375000
370 P	8.00	-58.48%	167	529	07-30	TSM260828P00370000
365 P	6.78	-57.36%	94	496	07-30	TSM260828P00365000
360 P	5.68	-59.40%	232	963	07-30	TSM260828P00360000
355 P	5.18	-41.00%	35	423	07-30	TSM260828P00355000
350 P	4.14	-60.00%	187	1,060	07-30	TSM260828P00350000
345 P	3.64	-52.23%	51	333	07-30	TSM260828P00345000
340 P	3.09	-61.13%	22	694	07-30	TSM260828P00340000
335 P	2.62	-64.59%	14	206	07-30	TSM260828P00335000
330 P	2.15	-60.84%	38	467	07-30	TSM260828P00330000
325 P	2.21	-49.77%	8	188	07-30	TSM260828P00325000
320 P	1.60	-64.84%	11	314	07-30	TSM260828P00320000
315 P	1.33	-62.54%	17	178	07-30	TSM260828P00315000
310 P	1.15	-61.67%	28	295	07-30	TSM260828P00310000
305 P	1.68	-7.18%	1	63	07-28	TSM260828P00305000
300 P	0.88	-52.94%	31	208	07-30	TSM260828P00300000
295 P	0.67	-64.92%	24	34	07-30	TSM260828P00295000
290 P	0.72	-52.00%	27	86	07-30	TSM260828P00290000
285 P	1.15	-0.86%	1	32	07-29	TSM260828P00285000
280 P	0.51	-31.08%	34	235	07-30	TSM260828P00280000
275 P	0.50	-23.08%	1	21	07-30	TSM260828P00275000
270 P	0.52	-32.47%	1	1,901	07-30	TSM260828P00270000
265 P	0.45	-8.16%	36	176	07-24	TSM260828P00265000
260 P	0.44	+2.33%	5	1,246	07-29	TSM260828P00260000
255 P	0.44	+22.22%	12	174	07-27	TSM260828P00255000
250 P	0.26	-42.22%	14	526	07-30	TSM260828P00250000
245 P	0.22	0.00%	2	162	07-30	TSM260828P00245000
240 P	0.23	-30.30%	2	138	07-30	TSM260828P00240000
235 P	0.18	-25.00%	8	303	07-30	TSM260828P00235000
230 P	0.27	0.00%	6	48	07-30	TSM260828P00230000
225 P	0.15	-62.50%	2	172	07-30	TSM260828P00225000