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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,42645,6364,60944,033


TSM Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

TSM Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSM Jun 17, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


TSM Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C15.80+15.33%295907-30TSM270617C00680000
670 C16.35+30.80%224,57007-30TSM270617C00670000
660 C17.45-0.85%532,27307-30TSM270617C00660000
650 C17.88+19.20%112,75407-30TSM270617C00650000
640 C19.32+22.67%11,20707-30TSM270617C00640000
630 C20.51-8.93%93114307-28TSM270617C00630000
620 C21.25-1.39%32,31207-30TSM270617C00620000
610 C22.20+12.12%122,50707-30TSM270617C00610000
600 C25.35+40.83%2787,49707-30TSM270617C00600000
590 C25.70+22.38%314,70007-30TSM270617C00590000
580 C24.95-6.13%22,79607-30TSM270617C00580000
570 C25.65-17.50%539307-30TSM270617C00570000
560 C30.45+21.56%371,56807-30TSM270617C00560000
540 C36.00+36.47%62,28107-30TSM270617C00540000
520 C38.05+13.58%71,54207-30TSM270617C00520000
500 C42.82+31.03%10976707-30TSM270617C00500000
490 C41.10+4.58%87407-30TSM270617C00490000
480 C48.35+15.34%511,82907-30TSM270617C00480000
470 C50.09+26.30%13174507-30TSM270617C00470000
460 C53.07+21.97%4738207-30TSM270617C00460000
450 C57.37+12.31%1361,13007-30TSM270617C00450000
440 C59.50+23.96%2758307-30TSM270617C00440000
430 C63.90+23.84%868507-30TSM270617C00430000
420 C64.28+6.78%11,49807-30TSM270617C00420000
410 C68.13+17.51%1244107-30TSM270617C00410000
400 C76.15+26.92%291,57507-30TSM270617C00400000
390 C80.80+12.49%1024007-30TSM270617C00390000
380 C86.25+25.95%2030407-30TSM270617C00380000
370 C89.37+8.72%258407-30TSM270617C00370000
360 C95.40+13.17%210707-30TSM270617C00360000
350 C83.85-14.14%220407-29TSM270617C00350000
340 C108.00+19.00%313807-30TSM270617C00340000
330 C113.13+15.32%2016907-30TSM270617C00330000
320 C118.65+11.41%710907-30TSM270617C00320000
310 C113.34-14.78%24007-29TSM270617C00310000
300 C133.75+20.11%2627407-30TSM270617C00300000
290 C131.75+10.02%111807-30TSM270617C00290000
280 C144.40+0.80%612207-30TSM270617C00280000
270 C155.10+6.23%154807-30TSM270617C00270000
260 C161.54+5.05%253507-30TSM270617C00260000
250 C160.00-5.50%13307-28TSM270617C00250000
240 C192.35-4.59%13907-21TSM270617C00240000
230 C217.25+7.55%51406-05TSM270617C00230000
220 C195.88+4.72%13907-30TSM270617C00220000
210 C194.35-14.96%133007-27TSM270617C00210000
200 C212.90+14.46%1117707-30TSM270617C00200000
195 C255.930%10006-17TSM270617C00195000
190 C226.960%2205-22TSM270617C00190000
185 C256.310%5506-08TSM270617C00185000
180 C236.47+0.73%1505-11TSM270617C00180000
175 C249.75+38.35%1406-11TSM270617C00175000
170 C292.74+10.47%1306-18TSM270617C00170000
165 C272.50+8.69%3806-16TSM270617C00165000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSM270617P00680000
670 P257.50+3.00%21207-13TSM270617P00670000
660 P273.14+10.05%12407-30TSM270617P00660000
650 P232.69+1.10%1907-10TSM270617P00650000
640 P234.00-0.43%1507-21TSM270617P00640000
630 P00%0TSM270617P00630000
620 P214.05+15.42%3907-13TSM270617P00620000
610 P218.15+15.58%104307-16TSM270617P00610000
600 P201.00-2.90%14807-21TSM270617P00600000
590 P186.74-4.82%26106-23TSM270617P00590000
580 P00%0TSM270617P00580000
570 P00%0TSM270617P00570000
560 P159.10+8.05%61206-29TSM270617P00560000
540 P153.55+18.53%264607-13TSM270617P00540000
520 P137.80+5.15%32207-14TSM270617P00520000
500 P135.95+13.29%196307-27TSM270617P00500000
490 P117.15-8.90%1313007-30TSM270617P00490000
480 P107.40-0.51%36107-15TSM270617P00480000
470 P103.00-9.09%14807-30TSM270617P00470000
460 P104.45+12.61%2214307-28TSM270617P00460000
450 P90.70-13.12%291207-30TSM270617P00450000
440 P84.20-9.17%511807-30TSM270617P00440000
430 P78.80-7.29%31,13607-30TSM270617P00430000
420 P71.80-15.38%727607-30TSM270617P00420000
410 P66.20-15.04%521,43107-30TSM270617P00410000
400 P60.05-9.77%31,41007-30TSM270617P00400000
390 P58.23-11.22%579107-30TSM270617P00390000
380 P53.05-5.44%21,66007-30TSM270617P00380000
370 P46.20-16.61%391,86607-30TSM270617P00370000
360 P41.15-20.71%2632,43407-30TSM270617P00360000
350 P37.00-15.81%195,82307-30TSM270617P00350000
340 P33.44-19.32%61,71907-30TSM270617P00340000
330 P30.90-16.69%243,37807-30TSM270617P00330000
320 P25.62-22.71%303,02107-30TSM270617P00320000
310 P24.15-16.72%351,09007-30TSM270617P00310000
300 P19.78-20.43%464,62207-30TSM270617P00300000
290 P18.30-14.80%271,46007-30TSM270617P00290000
280 P15.15-20.89%643,91907-30TSM270617P00280000
270 P13.95-7.55%2540307-30TSM270617P00270000
260 P11.18-21.27%3729407-30TSM270617P00260000
250 P9.77-21.84%242,11707-30TSM270617P00250000
240 P8.10-26.36%524307-30TSM270617P00240000
230 P7.35-16.95%1441407-30TSM270617P00230000
220 P6.15-18.00%151,69407-30TSM270617P00220000
210 P5.00-17.76%161,37007-30TSM270617P00210000
200 P4.60-13.21%1723,39107-30TSM270617P00200000
195 P4.44-17.63%44430007-21TSM270617P00195000
190 P4.71+16.30%14007-27TSM270617P00190000
185 P4.15+2.22%11807-29TSM270617P00185000
180 P3.75+5.34%25507-29TSM270617P00180000
175 P2.75-16.67%16407-30TSM270617P00175000
170 P2.90+0.35%116507-29TSM270617P00170000
165 P2.05-25.99%6427207-30TSM270617P00165000


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