Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
61,473107,1769,131136,453


TSM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TSM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSM Jan 15, 2027 Exp. - Max Pain @ $340.00

Puts
Calls


TSM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C4.15+28.48%7881307-30TSM270115C00680000
670 C4.45+14.10%2098607-30TSM270115C00670000
660 C4.92+21.18%33,33007-30TSM270115C00660000
650 C5.50+33.17%61,90007-30TSM270115C00650000
640 C6.11-19.61%283507-28TSM270115C00640000
630 C6.51-13.77%325407-30TSM270115C00630000
620 C7.01+29.81%963507-30TSM270115C00620000
610 C7.81-3.82%31,35707-30TSM270115C00610000
600 C8.55+42.50%512,68707-30TSM270115C00600000
590 C9.33+43.54%660207-30TSM270115C00590000
580 C10.80+35.00%990707-30TSM270115C00580000
570 C11.45+27.22%459707-30TSM270115C00570000
560 C12.47+32.66%183,44307-30TSM270115C00560000
550 C14.00+47.37%616,16307-30TSM270115C00550000
540 C15.00+47.64%4715,78207-30TSM270115C00540000
530 C17.08+49.82%351,61107-30TSM270115C00530000
520 C19.00+53.85%1279,51807-30TSM270115C00520000
510 C20.45+38.18%1215,53407-30TSM270115C00510000
500 C22.55+49.54%54114,58307-30TSM270115C00500000
490 C25.10+32.11%607,45007-30TSM270115C00490000
480 C27.20+37.03%354,92207-30TSM270115C00480000
470 C29.73+44.32%2293207-30TSM270115C00470000
460 C32.67+47.16%572,07407-30TSM270115C00460000
450 C36.00+46.94%66513,05407-30TSM270115C00450000
440 C38.80+38.57%2621,01707-30TSM270115C00440000
430 C42.87+42.90%731,92007-30TSM270115C00430000
420 C47.08+42.67%643,39107-30TSM270115C00420000
410 C51.20+42.22%1887907-30TSM270115C00410000
400 C55.77+39.60%1373,94107-30TSM270115C00400000
390 C59.15+21.96%841,39107-30TSM270115C00390000
380 C65.60+33.06%511,98407-30TSM270115C00380000
370 C71.35+33.99%116,53907-30TSM270115C00370000
360 C77.50+32.03%41,78607-30TSM270115C00360000
350 C82.50+27.91%773,63907-30TSM270115C00350000
340 C88.50+24.56%221,85507-30TSM270115C00340000
330 C96.30+26.48%245,12707-30TSM270115C00330000
320 C89.43-4.86%12,70607-29TSM270115C00320000
310 C98.62-8.98%11,11307-28TSM270115C00310000
300 C119.20+23.97%415,56507-30TSM270115C00300000
290 C117.78-30.69%21,72307-28TSM270115C00290000
280 C134.30+23.12%21,68707-30TSM270115C00280000
270 C139.80+9.07%11,50707-30TSM270115C00270000
260 C150.13-10.10%51,58807-30TSM270115C00260000
250 C161.59+15.91%61,58207-30TSM270115C00250000
240 C152.50-10.29%11,08807-28TSM270115C00240000
230 C159.05-20.86%21,00307-28TSM270115C00230000
220 C187.85+9.22%171707-30TSM270115C00220000
210 C194.00+7.78%562907-30TSM270115C00210000
200 C206.55+10.41%1,2505,32107-30TSM270115C00200000
195 C228.00-2.63%124407-15TSM270115C00195000
190 C196.58-23.85%250407-29TSM270115C00190000
185 C218.00+2.35%19707-30TSM270115C00185000
180 C223.87-5.72%137307-17TSM270115C00180000
175 C220.75-11.95%241207-28TSM270115C00175000
170 C225.91-11.22%152107-27TSM270115C00170000
165 C251.15-4.43%113607-23TSM270115C00165000
160 C257.53-1.29%363707-23TSM270115C00160000
155 C224.87-6.69%132307-29TSM270115C00155000
150 C270.75-4.62%32,19207-21TSM270115C00150000
145 C255.00-11.38%2089807-27TSM270115C00145000
140 C272.85-15.33%111207-16TSM270115C00140000
135 C297.65-2.70%19107-07TSM270115C00135000
130 C343.00+0.32%117006-30TSM270115C00130000
125 C305.00+5.17%28306-26TSM270115C00125000
120 C304.60-6.85%25045607-22TSM270115C00120000
115 C276.00-2.55%13705-12TSM270115C00115000
110 C315.00+0.55%111706-26TSM270115C00110000
105 C352.69+10.36%112006-18TSM270115C00105000
100 C294.38-1.87%195907-28TSM270115C00100000
95 C326.10+35.88%15005-27TSM270115C00095000
90 C338.54+3.21%1416807-15TSM270115C00090000
85 C360.46+25.60%22006-02TSM270115C00085000
80 C364.87+52.47%42406-29TSM270115C00080000
75 C366.60+7.77%18106-17TSM270115C00075000
70 C374.00-6.23%115706-23TSM270115C00070000
Puts
StrikePriceChangeVolOILastContract Name
680 P277.40+13.74%262707-20TSM270115P00680000
670 P234.90-3.17%21007-09TSM270115P00670000
660 P274.60+17.96%4207-28TSM270115P00660000
650 P261.00+1.05%1107-29TSM270115P00650000
640 P205.20-4.61%2207-09TSM270115P00640000
630 P191.000%2006-18TSM270115P00630000
620 P193.40-2.80%101106-25TSM270115P00620000
610 P187.00+15.76%1607-09TSM270115P00610000
600 P185.00-0.16%12307-22TSM270115P00600000
590 P180.20+12.48%183907-23TSM270115P00590000
580 P140.00-9.68%14006-30TSM270115P00580000
570 P162.35+8.85%62607-13TSM270115P00570000
560 P154.85+2.14%1021507-23TSM270115P00560000
550 P158.35+13.84%61607-20TSM270115P00550000
540 P145.69+7.40%22807-30TSM270115P00540000
530 P150.26+19.97%225407-27TSM270115P00530000
520 P126.85+4.15%47507-30TSM270115P00520000
510 P111.89-10.24%18518607-22TSM270115P00510000
500 P112.00-10.90%156507-30TSM270115P00500000
490 P99.90-8.22%1511307-23TSM270115P00490000
480 P104.41-1.41%101,04707-30TSM270115P00480000
470 P89.00-17.32%2321207-30TSM270115P00470000
460 P81.90-16.09%3957307-30TSM270115P00460000
450 P75.40-18.04%192,65007-30TSM270115P00450000
440 P68.45-9.34%1166007-30TSM270115P00440000
430 P65.40-15.06%3550307-30TSM270115P00430000
420 P58.90-8.11%31,42107-30TSM270115P00420000
410 P50.25-15.56%1042607-30TSM270115P00410000
400 P45.30-14.53%3826,99807-30TSM270115P00400000
390 P42.00-11.76%711,44707-30TSM270115P00390000
380 P34.96-16.86%223,31507-30TSM270115P00380000
370 P31.03-26.40%401,71707-30TSM270115P00370000
360 P27.45-23.52%1265,76807-30TSM270115P00360000
350 P23.63-28.29%6187,94707-30TSM270115P00350000
340 P20.43-22.76%54,92807-30TSM270115P00340000
330 P17.25-18.05%57,77907-30TSM270115P00330000
320 P14.80-29.19%615,92307-30TSM270115P00320000
310 P12.20-20.00%5043,56807-30TSM270115P00310000
300 P10.24-32.28%3748,96107-30TSM270115P00300000
290 P8.30-33.06%1782,69007-30TSM270115P00290000
280 P7.40-28.85%472,21007-30TSM270115P00280000
270 P5.64-32.37%1,0817,65907-30TSM270115P00270000
260 P4.50-25.00%684,65507-30TSM270115P00260000
250 P3.55-34.86%1274,50907-30TSM270115P00250000
240 P2.99-31.42%134,47507-30TSM270115P00240000
230 P2.50-20.63%61,64707-30TSM270115P00230000
220 P1.97-34.33%494,25707-30TSM270115P00220000
210 P1.58-29.15%112,95507-30TSM270115P00210000
200 P1.31-31.05%164,69307-30TSM270115P00200000
195 P1.66+5.73%2371,34407-27TSM270115P00195000
190 P1.10-30.38%151107-30TSM270115P00190000
185 P1.31-2.96%1019907-27TSM270115P00185000
180 P0.86-20.37%44,39507-30TSM270115P00180000
175 P0.73-33.03%81,24907-30TSM270115P00175000
170 P0.71-25.26%11,50007-30TSM270115P00170000
165 P0.95-5.00%20584307-17TSM270115P00165000
160 P0.73-8.75%32,56307-29TSM270115P00160000
155 P0.56-23.29%211,41007-30TSM270115P00155000
150 P0.52-14.75%213,71607-30TSM270115P00150000
145 P0.55-3.51%212,57707-29TSM270115P00145000
140 P0.42-22.22%211,18107-29TSM270115P00140000
135 P0.50+13.64%181,21207-24TSM270115P00135000
130 P0.37-5.13%291907-30TSM270115P00130000
125 P0.53+29.27%12,09607-07TSM270115P00125000
120 P0.35-38.60%179107-30TSM270115P00120000
115 P0.33+10.00%143507-30TSM270115P00115000
110 P0.30-25.00%174107-30TSM270115P00110000
105 P0.32-62.35%27207-20TSM270115P00105000
100 P0.15-58.33%13,15907-28TSM270115P00100000
95 P0.25-28.57%213907-20TSM270115P00095000
90 P0.14-12.50%101,31007-30TSM270115P00090000
85 P0.10-47.37%420907-23TSM270115P00085000
80 P0.23-4.17%11,03507-30TSM270115P00080000
75 P0.10-33.33%61,67907-21TSM270115P00075000
70 P0.11+37.50%143,06707-29TSM270115P00070000


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