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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,64627,7773,91147,065


TSM Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Nov 20, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSM Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C1.69-8.15%15163807-28TSM261120C00680000
670 C1.68-11.58%121,55007-30TSM261120C00670000
660 C1.85+24.16%46407-30TSM261120C00660000
650 C2.10-25.00%2131007-30TSM261120C00650000
640 C2.20-12.00%2014307-30TSM261120C00640000
630 C3.40-31.17%113007-27TSM261120C00630000
620 C3.30+32.00%227407-30TSM261120C00620000
610 C3.73-41.26%315707-30TSM261120C00610000
600 C4.00+56.86%23246007-30TSM261120C00600000
590 C4.30-42.67%126907-28TSM261120C00590000
580 C5.35-7.76%419207-30TSM261120C00580000
570 C6.30-0.79%9019507-30TSM261120C00570000
560 C6.60+25.00%9355407-30TSM261120C00560000
550 C7.86+57.20%337107-30TSM261120C00550000
540 C8.95+52.73%129607-30TSM261120C00540000
530 C10.55+50.71%3118507-30TSM261120C00530000
520 C11.04+58.85%195,29007-30TSM261120C00520000
510 C11.95+32.04%426407-30TSM261120C00510000
500 C14.32+33.83%291,69407-30TSM261120C00500000
490 C16.13+27.51%1041307-30TSM261120C00490000
480 C18.35+54.59%3,0503,56207-30TSM261120C00480000
470 C20.40+40.21%101,27207-30TSM261120C00470000
460 C23.25+44.41%242,42507-30TSM261120C00460000
450 C26.22+56.26%592,41507-30TSM261120C00450000
440 C28.27+44.90%51,90607-30TSM261120C00440000
430 C33.12+25.22%40899607-30TSM261120C00430000
420 C36.58+47.50%411,25107-30TSM261120C00420000
410 C41.60+34.63%2050107-30TSM261120C00410000
400 C45.73+40.71%3,0664,26207-30TSM261120C00400000
390 C51.00+42.22%32498207-30TSM261120C00390000
380 C56.00+18.14%1034007-30TSM261120C00380000
370 C62.75+37.61%321307-30TSM261120C00370000
360 C69.43+20.50%522,31107-30TSM261120C00360000
350 C75.90+25.16%260607-30TSM261120C00350000
340 C82.00+10.08%7323407-30TSM261120C00340000
330 C79.46-15.61%107707-28TSM261120C00330000
320 C94.95+19.81%130607-30TSM261120C00320000
310 C93.50-1.16%34007-29TSM261120C00310000
300 C91.43-10.26%29307-29TSM261120C00300000
290 C122.51+9.53%23707-30TSM261120C00290000
280 C131.47+22.05%21007-30TSM261120C00280000
270 C116.87-9.40%32207-29TSM261120C00270000
260 C179.60+4.74%203106-01TSM261120C00260000
250 C180.10-6.60%11207-15TSM261120C00250000
240 C185.70-13.51%1307-23TSM261120C00240000
230 C195.15+0.97%1207-23TSM261120C00230000
220 C254.14+15.52%11206-22TSM261120C00220000
210 C198.25-12.74%12107-27TSM261120C00210000
200 C191.40-4.51%1907-28TSM261120C00200000
195 C220.93+5.85%1105-06TSM261120C00195000
190 C251.15+1.50%1306-25TSM261120C00190000
185 C00%0TSM261120C00185000
180 C262.91+1.64%11507-07TSM261120C00180000
175 C266.00+0.02%1207-07TSM261120C00175000
170 C258.60-4.04%1207-14TSM261120C00170000
165 C207.750%1004-21TSM261120C00165000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSM261120P00680000
670 P233.200%8706-25TSM261120P00670000
660 P223.75+9.84%2206-25TSM261120P00660000
650 P247.25+15.19%152007-20TSM261120P00650000
640 P00%0TSM261120P00640000
630 P00%0TSM261120P00630000
620 P221.250%1105-21TSM261120P00620000
610 P00%0TSM261120P00610000
600 P152.79-13.53%2106-22TSM261120P00600000
590 P00%0TSM261120P00590000
580 P174.600%2106-11TSM261120P00580000
570 P00%0TSM261120P00570000
560 P143.40+25.79%101907-07TSM261120P00560000
550 P139.85+3.59%224907-13TSM261120P00550000
540 P126.85+18.11%186607-07TSM261120P00540000
530 P149.18+28.94%210707-28TSM261120P00530000
520 P111.00+7.09%1916807-07TSM261120P00520000
510 P116.70+12.92%25307-20TSM261120P00510000
500 P106.00-2.12%110707-30TSM261120P00500000
490 P90.75+3.95%26107-14TSM261120P00490000
480 P90.63-17.94%220407-30TSM261120P00480000
470 P105.30+40.91%129707-29TSM261120P00470000
460 P75.65-19.29%310007-30TSM261120P00460000
450 P78.26+9.84%635307-27TSM261120P00450000
440 P64.52-18.87%335607-30TSM261120P00440000
430 P56.70-15.56%355407-30TSM261120P00430000
420 P49.00-25.87%581307-30TSM261120P00420000
410 P44.49-17.61%157207-30TSM261120P00410000
400 P37.75-27.24%171,67007-30TSM261120P00400000
390 P32.92-17.95%2,0553,26707-30TSM261120P00390000
380 P28.30-31.23%1152,93807-30TSM261120P00380000
370 P24.10-30.14%302,18907-30TSM261120P00370000
360 P20.65-30.28%1583,00007-30TSM261120P00360000
350 P16.94-32.78%3504,61407-30TSM261120P00350000
340 P14.20-34.86%781,49307-30TSM261120P00340000
330 P12.05-30.14%1163,06107-30TSM261120P00330000
320 P9.70-23.02%1244,08407-30TSM261120P00320000
310 P7.85-33.76%293,11107-30TSM261120P00310000
300 P6.20-38.61%42,57607-30TSM261120P00300000
290 P5.10-32.00%7072,75807-30TSM261120P00290000
280 P4.03-37.52%123,18607-30TSM261120P00280000
270 P3.20-30.13%41,23107-30TSM261120P00270000
260 P2.50-23.08%361,46907-30TSM261120P00260000
250 P1.94-34.24%21,76907-30TSM261120P00250000
240 P1.55-42.59%11,03607-30TSM261120P00240000
230 P2.01+22.56%116907-29TSM261120P00230000
220 P1.64+8.61%153507-28TSM261120P00220000
210 P1.20+23.71%114707-29TSM261120P00210000
200 P0.92+24.32%2051007-28TSM261120P00200000
195 P0.82-19.61%13507-29TSM261120P00195000
190 P0.75+10.29%39107-29TSM261120P00190000
185 P0.70-24.73%23124607-27TSM261120P00185000
180 P0.50-10.71%133607-30TSM261120P00180000
175 P0.79-1.25%255507-17TSM261120P00175000
170 P0.60+5.26%843507-23TSM261120P00170000
165 P0.34-30.61%155407-30TSM261120P00165000


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