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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,98661,98629,138150,648


TSM Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Sep 18, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSM Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.11+120.00%1170707-30TSM260918C00680000
670 C0.09+50.00%121,77007-30TSM260918C00670000
660 C0.18-30.77%3693707-30TSM260918C00660000
650 C0.20+81.82%298107-30TSM260918C00650000
640 C0.22+10.00%240407-28TSM260918C00640000
630 C0.20-16.67%57007-29TSM260918C00630000
620 C0.25-56.14%1082907-30TSM260918C00620000
610 C0.18-64.00%10166707-29TSM260918C00610000
600 C0.60+130.77%692107-30TSM260918C00600000
590 C0.57-47.71%330507-28TSM260918C00590000
580 C0.50-26.47%644007-29TSM260918C00580000
570 C0.84+68.00%281,20907-30TSM260918C00570000
560 C1.08+80.00%81,68207-30TSM260918C00560000
550 C1.42+52.69%862307-30TSM260918C00550000
540 C1.57+70.65%111,16507-30TSM260918C00540000
530 C2.00+70.94%211,47507-30TSM260918C00530000
520 C3.00+92.31%62,17807-30TSM260918C00520000
510 C3.26+50.93%803,33107-30TSM260918C00510000
500 C4.05+102.50%7794,16407-30TSM260918C00500000
490 C5.06+44.99%1161,94307-30TSM260918C00490000
480 C6.42+107.10%2912,21207-30TSM260918C00480000
470 C8.20+108.65%1572,18507-30TSM260918C00470000
460 C9.85+65.55%922,20007-30TSM260918C00460000
450 C11.80+96.34%9323,35907-30TSM260918C00450000
440 C14.90+86.25%3498,92507-30TSM260918C00440000
430 C18.55+91.63%2007,84107-30TSM260918C00430000
420 C21.85+85.96%2546,28107-30TSM260918C00420000
410 C25.80+80.29%1913,18207-30TSM260918C00410000
400 C30.80+76.50%37621,87507-30TSM260918C00400000
390 C36.00+68.62%6743,47207-30TSM260918C00390000
380 C42.75+70.32%2251,55907-30TSM260918C00380000
370 C48.43+61.86%261,13907-30TSM260918C00370000
360 C55.97+49.25%582,44807-30TSM260918C00360000
350 C63.12+37.07%42,75507-30TSM260918C00350000
340 C70.60+38.30%101,72007-30TSM260918C00340000
330 C78.45+28.44%4369807-30TSM260918C00330000
320 C84.95-4.17%3371907-27TSM260918C00320000
310 C98.05+28.00%1558607-30TSM260918C00310000
300 C107.40+29.23%342,37607-30TSM260918C00300000
290 C112.60-3.72%3001,90307-27TSM260918C00290000
280 C114.26-12.31%187607-28TSM260918C00280000
270 C112.32-25.62%229007-29TSM260918C00270000
260 C129.25-11.17%166307-29TSM260918C00260000
250 C130.00-24.92%194407-29TSM260918C00250000
240 C144.65-7.87%128507-29TSM260918C00240000
230 C173.94+7.27%129907-30TSM260918C00230000
220 C174.51-3.07%816607-28TSM260918C00220000
210 C182.00-14.79%512807-27TSM260918C00210000
200 C200.88-1.65%214207-30TSM260918C00200000
195 C182.00-29.18%317207-29TSM260918C00195000
190 C189.65-2.34%14407-29TSM260918C00190000
185 C249.82-12.89%12007-07TSM260918C00185000
180 C262.00+6.86%6021306-15TSM260918C00180000
175 C264.57-1.01%15407-07TSM260918C00175000
170 C214.82-15.54%224907-28TSM260918C00170000
165 C220.30-16.21%12407-29TSM260918C00165000
160 C240.60+6.30%11907-30TSM260918C00160000
155 C284.48+15.17%71106-15TSM260918C00155000
150 C241.00-18.28%254707-27TSM260918C00150000
145 C283.30+24.06%1507-13TSM260918C00145000
140 C246.35-19.91%12407-29TSM260918C00140000
135 C203.15-10.92%1203-09TSM260918C00135000
130 C246.09+36.05%1202-12TSM260918C00130000
125 C212.28+72.50%1103-26TSM260918C00125000
120 C315.15-2.88%101107-08TSM260918C00120000
115 C295.99-10.16%61307-16TSM260918C00115000
110 C350.32+18.49%1206-18TSM260918C00110000
105 C339.30+24.86%3906-29TSM260918C00105000
100 C286.00-2.39%52107-28TSM260918C00100000
Puts
StrikePriceChangeVolOILastContract Name
680 P270.30+6.71%1107-16TSM260918P00680000
670 P243.00+16.21%11007-13TSM260918P00670000
660 P253.10+13.98%1167807-16TSM260918P00660000
650 P223.10+14.59%11007-13TSM260918P00650000
640 P208.500%2006-17TSM260918P00640000
630 P00%0TSM260918P00630000
620 P183.90-5.08%122606-24TSM260918P00620000
610 P197.45+31.08%17507-16TSM260918P00610000
600 P201.00-4.22%1507-30TSM260918P00600000
590 P192.000%1007-27TSM260918P00590000
580 P187.97+3.26%1107-28TSM260918P00580000
570 P131.89-7.15%163107-09TSM260918P00570000
560 P176.00+11.82%14307-29TSM260918P00560000
550 P148.86+29.75%1107-30TSM260918P00550000
540 P120.20+2.63%23507-14TSM260918P00540000
530 P144.90+13.58%12707-29TSM260918P00530000
520 P137.35+17.20%153907-29TSM260918P00520000
510 P134.10+23.08%153207-29TSM260918P00510000
500 P112.25-4.24%434307-30TSM260918P00500000
490 P107.26+19.11%85307-29TSM260918P00490000
480 P96.99+17.78%119307-28TSM260918P00480000
470 P93.42+6.52%2812107-29TSM260918P00470000
460 P63.77-13.65%144507-30TSM260918P00460000
450 P57.07-19.05%21,59707-30TSM260918P00450000
440 P48.95-25.95%155,90507-30TSM260918P00440000
430 P43.55-24.00%232,56907-30TSM260918P00430000
420 P35.48-27.61%4110,00507-30TSM260918P00420000
410 P30.25-34.17%1707,49307-30TSM260918P00410000
400 P24.85-40.26%13416,01107-30TSM260918P00400000
390 P20.43-42.04%1752,53507-30TSM260918P00390000
380 P16.13-44.99%2756,48907-30TSM260918P00380000
370 P12.85-46.83%5124,72907-30TSM260918P00370000
360 P10.10-45.82%4136,90907-30TSM260918P00360000
350 P7.70-50.92%2526,07907-30TSM260918P00350000
340 P5.90-50.63%1797,55107-30TSM260918P00340000
330 P4.50-52.73%1467,40507-30TSM260918P00330000
320 P3.20-56.16%819,51907-30TSM260918P00320000
310 P2.40-56.76%521,51207-30TSM260918P00310000
300 P1.90-54.22%3165,80907-30TSM260918P00300000
290 P1.52-48.47%135,47307-30TSM260918P00290000
280 P1.07-45.13%145,20707-30TSM260918P00280000
270 P0.86-29.51%707,00407-30TSM260918P00270000
260 P0.62-44.14%988,58407-30TSM260918P00260000
250 P0.51-43.33%9310,32007-30TSM260918P00250000
240 P0.52-30.67%37311,11007-30TSM260918P00240000
230 P0.44-35.29%52,34407-30TSM260918P00230000
220 P0.32-23.81%383,76907-30TSM260918P00220000
210 P0.35+45.83%402,97307-28TSM260918P00210000
200 P0.27-6.90%23,83807-30TSM260918P00200000
195 P0.18-28.00%1494607-28TSM260918P00195000
190 P0.22-4.35%22,03207-30TSM260918P00190000
185 P0.21-38.24%252607-30TSM260918P00185000
180 P0.16+77.78%21,47207-30TSM260918P00180000
175 P0.16-20.00%220807-30TSM260918P00175000
170 P0.11-57.69%371807-30TSM260918P00170000
165 P0.21+5.00%471207-30TSM260918P00165000
160 P0.10-37.50%1334707-30TSM260918P00160000
155 P0.140.00%237707-30TSM260918P00155000
150 P0.11+22.22%341207-30TSM260918P00150000
145 P0.15-28.57%2681207-30TSM260918P00145000
140 P0.21+10.53%226907-29TSM260918P00140000
135 P0.13+8.33%4018107-20TSM260918P00135000
130 P0.080.00%267007-30TSM260918P00130000
125 P0.01-90.00%1039107-24TSM260918P00125000
120 P0.06-86.05%171,30207-22TSM260918P00120000
115 P0.08-20.00%7687207-28TSM260918P00115000
110 P0.06-14.29%18567907-30TSM260918P00110000
105 P0.05+400.00%171,33307-30TSM260918P00105000
100 P0.02-60.00%21,21907-30TSM260918P00100000


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