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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,96652,7505,713138,771


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

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

Puts
Calls

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

Puts
Calls


TSM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C2.45+25.64%152,04907-30TSM261218C00680000
670 C3.50-2.78%547307-28TSM261218C00670000
660 C3.55-54.72%22544407-28TSM261218C00660000
650 C3.66+35.06%311507-30TSM261218C00650000
640 C3.73-13.86%121407-30TSM261218C00640000
630 C4.62+0.22%144607-30TSM261218C00630000
620 C4.86+17.11%944307-30TSM261218C00620000
610 C5.61+43.85%31,64107-30TSM261218C00610000
600 C6.05+49.75%679507-30TSM261218C00600000
590 C4.50-41.56%32,11607-29TSM261218C00590000
580 C8.15+40.52%301,24207-30TSM261218C00580000
570 C8.70+43.80%134707-30TSM261218C00570000
560 C9.10+34.81%634,39407-30TSM261218C00560000
550 C10.75+53.79%165,70807-30TSM261218C00550000
540 C11.82+18.79%151,69907-30TSM261218C00540000
530 C12.65+46.24%714,49707-30TSM261218C00530000
520 C14.80+48.74%1271,70707-30TSM261218C00520000
510 C16.30+35.83%599607-30TSM261218C00510000
500 C18.70+53.28%1087,31707-30TSM261218C00500000
490 C20.35+45.88%321,76807-30TSM261218C00490000
480 C22.41+23.47%352,36907-30TSM261218C00480000
470 C25.50+55.96%2094907-30TSM261218C00470000
460 C27.00+45.95%311,18207-30TSM261218C00460000
450 C31.10+33.48%622,09507-30TSM261218C00450000
440 C35.00+52.17%191,59507-30TSM261218C00440000
430 C38.40+19.25%992,22107-30TSM261218C00430000
420 C42.00+30.03%133,27807-30TSM261218C00420000
410 C45.90+37.63%1765007-30TSM261218C00410000
400 C50.74+42.25%961,46807-30TSM261218C00400000
390 C55.15+37.94%6792007-30TSM261218C00390000
380 C59.74+37.40%301,04607-30TSM261218C00380000
370 C67.28+21.23%131507-30TSM261218C00370000
360 C71.00+29.92%252107-30TSM261218C00360000
350 C80.00+33.33%482107-30TSM261218C00350000
340 C85.08+23.84%174007-30TSM261218C00340000
330 C92.18+27.89%3180607-30TSM261218C00330000
320 C78.68-10.52%150307-29TSM261218C00320000
310 C105.61+24.25%165207-30TSM261218C00310000
300 C116.89+15.73%61,11907-30TSM261218C00300000
290 C116.60-1.95%264607-28TSM261218C00290000
280 C126.30+7.12%170607-30TSM261218C00280000
270 C154.32+8.36%754307-23TSM261218C00270000
260 C135.80-17.92%223807-29TSM261218C00260000
250 C159.51+18.36%139107-30TSM261218C00250000
240 C170.25+14.38%146707-30TSM261218C00240000
230 C233.00+12.94%113007-02TSM261218C00230000
220 C211.00-6.93%126207-13TSM261218C00220000
210 C232.64-4.07%138207-10TSM261218C00210000
200 C198.45+8.34%133507-30TSM261218C00200000
195 C196.05-26.30%11,73507-28TSM261218C00195000
190 C247.29-5.38%1035006-26TSM261218C00190000
185 C211.55-6.26%5047007-27TSM261218C00185000
180 C198.60-13.26%10015907-29TSM261218C00180000
175 C257.39-9.98%16807-13TSM261218C00175000
170 C226.00-16.34%27507-27TSM261218C00170000
165 C292.45+4.07%15606-18TSM261218C00165000
160 C301.10+5.66%16207-06TSM261218C00160000
155 C289.55+7.57%13406-01TSM261218C00155000
150 C247.68-3.92%213207-27TSM261218C00150000
145 C243.00+30.36%205007-28TSM261218C00145000
140 C236.40-17.35%17307-29TSM261218C00140000
135 C270.83+45.10%1907-30TSM261218C00135000
130 C274.00+11.43%12205-20TSM261218C00130000
125 C239.47+11.38%207802-20TSM261218C00125000
120 C310.00-3.13%11307-13TSM261218C00120000
115 C296.79-5.71%63907-16TSM261218C00115000
110 C330.50-6.90%104606-24TSM261218C00110000
105 C301.00+368.12%102604-27TSM261218C00105000
100 C276.20-10.79%19907-29TSM261218C00100000
95 C342.00+2.94%11706-17TSM261218C00095000
90 C235.58+42.78%26201-09TSM261218C00090000
85 C328.60+16.68%11605-06TSM261218C00085000
80 C283.12+18.96%21804-16TSM261218C00080000
75 C82.85+0.12%2204-22TSM261218C00075000
70 C355.81+8.19%1124407-21TSM261218C00070000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSM261218P00680000
670 P00%0TSM261218P00670000
660 P00%0TSM261218P00660000
650 P232.000%1107-21TSM261218P00650000
640 P00%0TSM261218P00640000
630 P00%0TSM261218P00630000
620 P00%0TSM261218P00620000
610 P189.350%151506-03TSM261218P00610000
600 P177.450%1106-03TSM261218P00600000
590 P00%0TSM261218P00590000
580 P167.400%2106-05TSM261218P00580000
570 P00%0TSM261218P00570000
560 P118.15-31.25%201106-30TSM261218P00560000
550 P158.50+13.54%13407-30TSM261218P00550000
540 P144.50-22.44%11611705-14TSM261218P00540000
530 P111.87+7.67%24307-01TSM261218P00530000
520 P135.57+14.94%55007-17TSM261218P00520000
510 P83.95-37.63%107006-30TSM261218P00510000
500 P120.95+17.68%533107-27TSM261218P00500000
490 P95.65+8.19%29107-14TSM261218P00490000
480 P91.99+5.74%38007-16TSM261218P00480000
470 P104.27+4.57%3014607-29TSM261218P00470000
460 P78.83-16.85%630407-30TSM261218P00460000
450 P73.60-16.97%1923107-30TSM261218P00450000
440 P64.61-20.33%221907-30TSM261218P00440000
430 P58.60-22.06%131,36407-30TSM261218P00430000
420 P53.15-16.26%131,99007-30TSM261218P00420000
410 P47.00-17.11%1361407-30TSM261218P00410000
400 P42.80-19.85%1119,36707-30TSM261218P00400000
390 P36.65-21.18%151,11307-30TSM261218P00390000
380 P31.70-27.63%1831,89007-30TSM261218P00380000
370 P27.60-27.18%142,17907-30TSM261218P00370000
360 P23.84-16.93%1319,26707-30TSM261218P00360000
350 P20.20-32.21%1955,42507-30TSM261218P00350000
340 P17.33-31.77%103,39907-30TSM261218P00340000
330 P14.35-24.67%126,49807-30TSM261218P00330000
320 P12.00-34.43%486,87707-30TSM261218P00320000
310 P10.10-28.67%171,37307-30TSM261218P00310000
300 P8.00-38.46%20210,18107-30TSM261218P00300000
290 P6.85-33.11%951,56107-30TSM261218P00290000
280 P5.30-35.21%1081,87007-30TSM261218P00280000
270 P4.30-33.33%1133,12407-30TSM261218P00270000
260 P3.50-25.53%292,82107-30TSM261218P00260000
250 P2.70-35.41%154,51407-30TSM261218P00250000
240 P2.22-36.57%1711,00407-30TSM261218P00240000
230 P1.90-27.20%72,85607-30TSM261218P00230000
220 P1.70-6.08%1695,47207-30TSM261218P00220000
210 P1.25-26.90%11,81307-30TSM261218P00210000
200 P0.86-35.82%615,60007-30TSM261218P00200000
195 P0.83-35.66%581,43307-30TSM261218P00195000
190 P0.89-23.93%31,18807-30TSM261218P00190000
185 P1.05-5.41%2067207-24TSM261218P00185000
180 P0.59-32.95%2047807-30TSM261218P00180000
175 P0.62-31.87%101,51007-30TSM261218P00175000
170 P0.43-41.10%1572,24407-30TSM261218P00170000
165 P0.42-41.67%14735007-30TSM261218P00165000
160 P0.48-12.73%2563007-30TSM261218P00160000
155 P0.38-24.00%1930807-30TSM261218P00155000
150 P0.35-28.57%221,22707-30TSM261218P00150000
145 P0.30-50.00%222907-30TSM261218P00145000
140 P0.33+3.13%231,04207-28TSM261218P00140000
135 P0.380.00%2469807-22TSM261218P00135000
130 P0.29-38.30%257507-22TSM261218P00130000
125 P0.34+13.33%2360107-28TSM261218P00125000
120 P0.27+12.50%2456307-29TSM261218P00120000
115 P0.260.00%249307-29TSM261218P00115000
110 P0.40+29.03%147607-17TSM261218P00110000
105 P0.34+17.24%119907-07TSM261218P00105000
100 P0.09-40.00%10585307-30TSM261218P00100000
95 P0.100.00%464607-30TSM261218P00095000
90 P0.16+60.00%23,26307-30TSM261218P00090000
85 P0.10-56.52%320207-30TSM261218P00085000
80 P0.21+110.00%114907-28TSM261218P00080000
75 P0.13-31.58%21,03107-30TSM261218P00075000
70 P0.07-12.50%5040707-30TSM261218P00070000


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