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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,282	2,779	864	11,792

TSM Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

TSM Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TSM Feb 19, 2027 Exp. - Max Pain @ $400.00

Puts

Calls

TSM Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
690 C	5.95	+38.37%	63	128	07-30	TSM270219C00690000
680 C	6.35	-4.51%	48	20	07-30	TSM270219C00680000
670 C	6.85	-34.45%	27	55	07-28	TSM270219C00670000
660 C	7.40	-10.84%	4	23	07-30	TSM270219C00660000
650 C	6.14	-48.62%	1	185	07-29	TSM270219C00650000
640 C	13.60	0%	20	20	07-16	TSM270219C00640000
630 C	10.80	-25.52%	1	30	07-27	TSM270219C00630000
620 C	10.15	-30.48%	2	43	07-28	TSM270219C00620000
610 C	11.38	-35.52%	34	41	07-28	TSM270219C00610000
600 C	12.10	+25.39%	3	103	07-30	TSM270219C00600000
590 C	10.50	-16.33%	30	36	07-29	TSM270219C00590000
580 C	13.60	-15.79%	10	16	07-28	TSM270219C00580000
570 C	14.72	-31.95%	3	27	07-28	TSM270219C00570000
560 C	16.05	+2.56%	31	80	07-30	TSM270219C00560000
550 C	18.45	+33.50%	352	730	07-30	TSM270219C00550000
540 C	18.19	+1.34%	46	51	07-30	TSM270219C00540000
530 C	21.70	-3.34%	8	18	07-30	TSM270219C00530000
520 C	17.61	-21.73%	2	96	07-29	TSM270219C00520000
510 C	24.75	+10.69%	2	6	07-30	TSM270219C00510000
500 C	27.50	+16.03%	39	99	07-30	TSM270219C00500000
490 C	26.25	-7.57%	2	50	07-29	TSM270219C00490000
480 C	23.95	-21.89%	3	26	07-29	TSM270219C00480000
470 C	25.60	-22.42%	8	29	07-29	TSM270219C00470000
460 C	37.55	+16.61%	2	6	07-30	TSM270219C00460000
450 C	41.20	+20.47%	21	106	07-30	TSM270219C00450000
440 C	44.05	+26.40%	2	56	07-30	TSM270219C00440000
430 C	47.78	+23.14%	1	72	07-30	TSM270219C00430000
420 C	42.00	-11.76%	3	79	07-29	TSM270219C00420000
410 C	57.75	+19.07%	2	548	07-30	TSM270219C00410000
400 C	61.00	+22.00%	7	75	07-30	TSM270219C00400000
390 C	65.86	+18.67%	2	495	07-30	TSM270219C00390000
380 C	54.00	-15.95%	8	73	07-29	TSM270219C00380000
370 C	75.17	+11.69%	2	37	07-30	TSM270219C00370000
360 C	72.00	+11.46%	1	34	07-30	TSM270219C00360000
350 C	82.06	-18.90%	4	40	07-28	TSM270219C00350000
340 C	89.03	-16.01%	1	50	07-17	TSM270219C00340000
330 C	84.85	-8.53%	90	205	07-29	TSM270219C00330000
320 C	87.25	-22.03%	1	4	07-29	TSM270219C00320000
310 C	121.65	-15.67%	3	4	07-16	TSM270219C00310000
300 C	118.40	+12.76%	29	150	07-30	TSM270219C00300000
290 C	126.55	+0.72%	27	30	07-30	TSM270219C00290000
280 C	134.00	-9.48%	22	23	07-30	TSM270219C00280000
270 C	142.80	0%	17	16	07-30	TSM270219C00270000
260 C	151.20	-7.24%	2	6	07-30	TSM270219C00260000
250 C	159.65	-1.67%	1	9	07-30	TSM270219C00250000
240 C	168.35	-6.60%	21	25	07-30	TSM270219C00240000
230 C	211.90	0%	1	1	07-10	TSM270219C00230000
220 C	217.20	0%	3	3	07-15	TSM270219C00220000
210 C	191.65	-4.96%	1	2	07-30	TSM270219C00210000
200 C	0	0%	0			TSM270219C00200000
195 C	0	0%	0			TSM270219C00195000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
690 P	288.50	0%	26	26	07-20	TSM270219P00690000
680 P	0	0%	0			TSM270219P00680000
670 P	0	0%	0			TSM270219P00670000
660 P	0	0%	0			TSM270219P00660000
650 P	0	0%	0			TSM270219P00650000
640 P	0	0%	0			TSM270219P00640000
630 P	0	0%	0			TSM270219P00630000
620 P	0	0%	0			TSM270219P00620000
610 P	0	0%	0			TSM270219P00610000
600 P	0	0%	0			TSM270219P00600000
590 P	0	0%	0			TSM270219P00590000
580 P	0	0%	0			TSM270219P00580000
570 P	0	0%	0			TSM270219P00570000
560 P	0	0%	0			TSM270219P00560000
550 P	0	0%	0			TSM270219P00550000
540 P	0	0%	0			TSM270219P00540000
530 P	0	0%	0			TSM270219P00530000
520 P	0	0%	0			TSM270219P00520000
510 P	126.92	0%	1	1	07-16	TSM270219P00510000
500 P	110.43	0%	1	1	07-14	TSM270219P00500000
490 P	0	0%	0			TSM270219P00490000
480 P	0	0%	0			TSM270219P00480000
470 P	0	0%	0			TSM270219P00470000
460 P	82.76	+8.04%	40	55	07-21	TSM270219P00460000
450 P	78.40	+5.49%	1	5	07-23	TSM270219P00450000
440 P	72.22	-17.71%	6	237	07-30	TSM270219P00440000
430 P	75.99	+16.26%	5	11	07-27	TSM270219P00430000
420 P	70.36	+18.05%	2	31	07-27	TSM270219P00420000
410 P	67.25	+6.80%	8	497	07-28	TSM270219P00410000
400 P	50.50	-9.34%	1	4,078	07-30	TSM270219P00400000
390 P	44.00	-18.74%	1	94	07-30	TSM270219P00390000
380 P	39.95	-18.47%	2	339	07-30	TSM270219P00380000
370 P	40.85	+0.37%	1	1,032	07-29	TSM270219P00370000
360 P	31.20	-15.22%	8	525	07-30	TSM270219P00360000
350 P	32.50	+1.88%	2	859	07-29	TSM270219P00350000
340 P	28.50	-5.94%	30	24	07-29	TSM270219P00340000
330 P	21.65	-12.53%	1	29	07-30	TSM270219P00330000
320 P	17.65	-17.02%	5	631	07-30	TSM270219P00320000
310 P	14.60	-21.51%	1	963	07-30	TSM270219P00310000
300 P	12.21	-30.82%	64	185	07-30	TSM270219P00300000
290 P	11.15	-17.41%	36	1,055	07-30	TSM270219P00290000
280 P	9.40	-14.55%	24	82	07-30	TSM270219P00280000
270 P	7.70	-23.38%	46	94	07-30	TSM270219P00270000
260 P	5.95	-25.16%	63	104	07-30	TSM270219P00260000
250 P	4.90	-30.89%	37	682	07-30	TSM270219P00250000
240 P	4.35	-25.26%	36	40	07-30	TSM270219P00240000
230 P	4.50	+2.27%	517	535	07-29	TSM270219P00230000
220 P	3.85	+4.05%	63	231	07-29	TSM270219P00220000
210 P	3.10	+10.71%	22	208	07-27	TSM270219P00210000
200 P	0	0%	0			TSM270219P00200000
195 P	1.51	0%	2	2	07-30	TSM270219P00195000