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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3974,0561,2019,016


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

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

Puts
Calls

TSM Sep 17, 2027 Exp. - Max Pain @ $430.00

Puts
Calls


TSM Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C22.75-7.14%13207-29TSM270917C00680000
670 C24.49-2.04%630007-30TSM270917C00670000
660 C25.35-11.80%21307-30TSM270917C00660000
650 C25.00+11.11%267307-30TSM270917C00650000
640 C30.90-11.89%45207-27TSM270917C00640000
630 C32.55-47.96%469307-27TSM270917C00630000
620 C31.30+22.36%321307-30TSM270917C00620000
610 C27.15-20.96%128007-29TSM270917C00610000
600 C35.83-11.09%29007-27TSM270917C00600000
590 C34.55-7.62%16007-30TSM270917C00590000
580 C37.70+0.91%38607-30TSM270917C00580000
570 C39.75-2.38%107007-27TSM270917C00570000
560 C40.50-23.22%310607-28TSM270917C00560000
550 C41.35+9.10%306707-30TSM270917C00550000
540 C44.55+0.34%2013807-30TSM270917C00540000
530 C48.51+1.27%22507-27TSM270917C00530000
520 C46.62+7.54%33907-30TSM270917C00520000
510 C39.80-20.40%41407-29TSM270917C00510000
500 C53.44+15.17%7624107-30TSM270917C00500000
490 C55.52+14.24%113107-30TSM270917C00490000
480 C53.13-9.80%521407-29TSM270917C00480000
470 C62.00+24.00%211107-30TSM270917C00470000
460 C55.92-13.80%6115307-29TSM270917C00460000
450 C68.40+17.34%440607-30TSM270917C00450000
440 C72.34+21.58%1515707-30TSM270917C00440000
430 C75.30+18.30%15207-30TSM270917C00430000
420 C77.66+6.44%215007-30TSM270917C00420000
410 C83.10+17.79%159007-30TSM270917C00410000
400 C81.75+9.61%15807-30TSM270917C00400000
390 C91.35+8.83%21307-30TSM270917C00390000
380 C97.00+19.81%36807-30TSM270917C00380000
370 C100.50+17.54%52007-30TSM270917C00370000
360 C104.50+6.09%11407-30TSM270917C00360000
350 C99.10-16.02%22207-29TSM270917C00350000
340 C116.00-2.48%1807-30TSM270917C00340000
330 C122.95-4.02%42107-27TSM270917C00330000
320 C129.00+7.77%21807-30TSM270917C00320000
310 C115.93-20.05%4807-29TSM270917C00310000
300 C139.75+3.50%14407-30TSM270917C00300000
290 C136.80-17.37%11407-29TSM270917C00290000
280 C172.70+6.93%2807-23TSM270917C00280000
270 C153.68-25.09%1207-28TSM270917C00270000
260 C175.87-20.02%11207-16TSM270917C00260000
250 C154.64-20.10%33207-29TSM270917C00250000
240 C174.13-20.80%11207-28TSM270917C00240000
230 C200.860%1107-16TSM270917C00230000
220 C221.15+0.65%1607-22TSM270917C00220000
210 C210.43-11.75%1207-17TSM270917C00210000
200 C198.50-12.52%21407-28TSM270917C00200000
195 C00%0TSM270917C00195000
190 C00%0TSM270917C00190000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSM270917P00680000
670 P00%0TSM270917P00670000
660 P270.10+6.15%1107-20TSM270917P00660000
650 P00%0TSM270917P00650000
640 P00%0TSM270917P00640000
630 P231.650%5407-14TSM270917P00630000
620 P243.57+9.87%21207-27TSM270917P00620000
610 P205.76+5.82%12706-29TSM270917P00610000
600 P225.49+9.06%28307-27TSM270917P00600000
590 P00%0TSM270917P00590000
580 P183.800%3006-15TSM270917P00580000
570 P199.92+9.64%212307-27TSM270917P00570000
560 P173.550%513907-14TSM270917P00560000
550 P167.000%422707-14TSM270917P00550000
540 P159.85+5.34%242107-14TSM270917P00540000
530 P151.99+3.53%241507-14TSM270917P00530000
520 P164.71+3.46%21307-28TSM270917P00520000
510 P134.28+6.78%104607-07TSM270917P00510000
500 P150.80+4.05%52807-29TSM270917P00500000
490 P136.12+4.31%1307-27TSM270917P00490000
480 P127.26+0.64%2207-28TSM270917P00480000
470 P115.30+15.30%2707-16TSM270917P00470000
460 P112.50-0.35%22307-28TSM270917P00460000
450 P97.95-7.38%104507-30TSM270917P00450000
440 P105.80-0.33%236307-29TSM270917P00440000
430 P92.50-0.38%220607-29TSM270917P00430000
420 P86.75+9.12%252807-28TSM270917P00420000
410 P73.75-8.61%1040507-30TSM270917P00410000
400 P69.05-13.18%153007-30TSM270917P00400000
390 P63.56-14.42%111907-30TSM270917P00390000
380 P57.55-12.70%1272607-30TSM270917P00380000
370 P52.94-10.80%123607-30TSM270917P00370000
360 P53.50+0.94%215407-28TSM270917P00360000
350 P45.70-13.04%650807-30TSM270917P00350000
340 P48.09+6.25%228407-29TSM270917P00340000
330 P36.30-10.30%110207-21TSM270917P00330000
320 P39.88+9.65%1013407-29TSM270917P00320000
310 P30.40-15.56%116107-30TSM270917P00310000
300 P30.000.00%169407-29TSM270917P00300000
290 P22.50-19.21%11,12207-30TSM270917P00290000
280 P20.95-15.69%22,16007-30TSM270917P00280000
270 P20.01-4.03%29107-24TSM270917P00270000
260 P17.54+2.57%299707-24TSM270917P00260000
250 P16.98+3.85%147007-28TSM270917P00250000
240 P13.05-0.84%14107-30TSM270917P00240000
230 P11.10-2.63%1407-14TSM270917P00230000
220 P8.45-21.40%31307-30TSM270917P00220000
210 P9.10+12.35%12307-17TSM270917P00210000
200 P7.35+1.38%939407-28TSM270917P00200000
195 P00%0TSM270917P00195000
190 P5.650%535307-30TSM270917P00190000


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