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

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,09611,6292,30616,568


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

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

Puts
Calls

TSM Dec 17, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


TSM Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C33.10+3.44%3010007-30TSM271217C00680000
670 C33.85+1.04%6124507-30TSM271217C00670000
660 C35.55+17.99%110607-30TSM271217C00660000
650 C36.45+18.73%311807-30TSM271217C00650000
640 C40.30-35.52%27307-27TSM271217C00640000
630 C42.48+5.49%119107-27TSM271217C00630000
620 C42.80-9.44%219407-27TSM271217C00620000
610 C41.25-27.70%19107-30TSM271217C00610000
600 C39.59+7.44%148307-30TSM271217C00600000
590 C69.45+1.09%145106-09TSM271217C00590000
580 C41.00-14.74%16807-29TSM271217C00580000
570 C46.30+5.11%216407-30TSM271217C00570000
560 C50.60-23.51%41,13507-30TSM271217C00560000
550 C56.96-6.55%353007-17TSM271217C00550000
540 C55.55-3.63%11,26207-30TSM271217C00540000
530 C53.45-27.56%1541007-28TSM271217C00530000
520 C51.27-12.43%234207-29TSM271217C00520000
510 C60.20-1.60%747007-30TSM271217C00510000
500 C63.45+20.97%2011,35607-30TSM271217C00500000
490 C67.30+17.66%3440107-30TSM271217C00490000
480 C58.49-11.99%165507-29TSM271217C00480000
470 C71.09-1.46%2716607-28TSM271217C00470000
460 C75.77+13.17%2032807-30TSM271217C00460000
450 C77.26+17.54%111,28907-30TSM271217C00450000
440 C83.10+16.55%164907-30TSM271217C00440000
430 C81.47-5.27%111307-28TSM271217C00430000
420 C87.70+13.31%2354907-30TSM271217C00420000
410 C94.07+9.43%5319007-30TSM271217C00410000
400 C97.47+17.43%20685807-30TSM271217C00400000
390 C102.73+14.02%11,80707-30TSM271217C00390000
380 C105.99+15.21%840707-30TSM271217C00380000
370 C95.88-20.56%21,16307-29TSM271217C00370000
360 C117.00+7.64%144507-30TSM271217C00360000
350 C103.50-11.73%299707-29TSM271217C00350000
340 C125.00+2.30%135307-30TSM271217C00340000
330 C131.84+10.62%173507-30TSM271217C00330000
320 C147.10-8.38%123607-24TSM271217C00320000
310 C148.25-0.17%2213307-20TSM271217C00310000
300 C151.00+14.79%196407-30TSM271217C00300000
290 C136.88-3.94%81,25407-29TSM271217C00290000
280 C161.59+9.44%129607-30TSM271217C00280000
270 C150.80-21.40%223707-29TSM271217C00270000
260 C167.67-27.42%221807-28TSM271217C00260000
250 C160.00-4.33%201,05007-29TSM271217C00250000
240 C176.00-6.37%673707-28TSM271217C00240000
230 C182.00-4.55%124807-28TSM271217C00230000
220 C195.50-5.54%122907-27TSM271217C00220000
210 C215.00-10.42%18807-17TSM271217C00210000
200 C200.00-11.89%127607-29TSM271217C00200000
195 C229.62-6.16%17207-24TSM271217C00195000
190 C238.75-13.81%17507-16TSM271217C00190000
185 C288.85+13.27%510107-06TSM271217C00185000
180 C273.09-1.05%46006-29TSM271217C00180000
175 C237.35-12.91%150507-17TSM271217C00175000
170 C239.75-4.20%17707-27TSM271217C00170000
165 C280.77+7.93%15707-13TSM271217C00165000
160 C294.97+1.48%110306-24TSM271217C00160000
155 C286.82+38.02%34806-05TSM271217C00155000
150 C255.50-0.33%11,71607-28TSM271217C00150000
145 C311.51+19.08%18906-02TSM271217C00145000
140 C267.30-6.44%14307-17TSM271217C00140000
135 C285.20+9.17%22505-26TSM271217C00135000
130 C310.42+23.53%16306-26TSM271217C00130000
125 C304.00+19.05%211205-14TSM271217C00125000
120 C323.60-2.45%111306-15TSM271217C00120000
115 C283.63-9.12%110607-28TSM271217C00115000
Puts
StrikePriceChangeVolOILastContract Name
680 P280.160%1107-13TSM271217P00680000
670 P292.43+11.31%22907-17TSM271217P00670000
660 P273.50+7.23%2006-10TSM271217P00660000
650 P253.95+6.14%171107-14TSM271217P00650000
640 P245.04+1.42%242507-14TSM271217P00640000
630 P237.980%623107-14TSM271217P00630000
620 P228.70+11.68%693807-14TSM271217P00620000
610 P221.20+11.14%211307-14TSM271217P00610000
600 P213.05+8.75%135107-14TSM271217P00600000
590 P205.55+2.14%61207-13TSM271217P00590000
580 P190.30+1.82%22906-03TSM271217P00580000
570 P207.32+12.64%26107-17TSM271217P00570000
560 P193.45+15.08%187007-27TSM271217P00560000
550 P190.83+14.78%25007-17TSM271217P00550000
540 P160.60-8.87%96607-02TSM271217P00540000
530 P150.85-3.25%61407-01TSM271217P00530000
520 P148.90-6.18%1127507-21TSM271217P00520000
510 P124.80-19.88%3806-30TSM271217P00510000
500 P146.29+6.74%88507-20TSM271217P00500000
490 P145.35+10.99%17307-29TSM271217P00490000
480 P124.00+0.24%587807-30TSM271217P00480000
470 P117.10-7.65%4736807-30TSM271217P00470000
460 P110.95+1.05%65307-22TSM271217P00460000
450 P116.91+2.85%310607-29TSM271217P00450000
440 P106.70+8.51%2611607-28TSM271217P00440000
430 P103.29+2.93%157607-29TSM271217P00430000
420 P94.15+1.99%2510207-28TSM271217P00420000
410 P80.20-8.19%2216507-30TSM271217P00410000
400 P76.50-7.10%12,20607-30TSM271217P00400000
390 P69.21-13.05%228007-21TSM271217P00390000
380 P67.20-9.31%2220107-30TSM271217P00380000
370 P64.15+0.02%928407-20TSM271217P00370000
360 P54.61-14.88%5020407-30TSM271217P00360000
350 P52.45-10.48%51,03807-30TSM271217P00350000
340 P54.45-0.18%373307-29TSM271217P00340000
330 P43.77-5.59%217007-22TSM271217P00330000
320 P42.80+1.90%5113907-28TSM271217P00320000
310 P37.15-11.65%271707-23TSM271217P00310000
300 P36.60+7.96%2241207-27TSM271217P00300000
290 P34.00+5.52%11,91007-29TSM271217P00290000
280 P29.40+11.36%4239307-28TSM271217P00280000
270 P21.92-12.46%138707-30TSM271217P00270000
260 P19.60-6.67%1072407-30TSM271217P00260000
250 P21.10+8.48%2964907-28TSM271217P00250000
240 P17.10+2.40%172407-27TSM271217P00240000
230 P13.60-16.56%2096507-30TSM271217P00230000
220 P12.05-14.84%223107-30TSM271217P00220000
210 P11.70-8.24%160807-29TSM271217P00210000
200 P10.30-2.83%479007-29TSM271217P00200000
195 P9.09+0.44%16007-28TSM271217P00195000
190 P6.93-20.34%112807-30TSM271217P00190000
185 P7.00-7.89%16207-30TSM271217P00185000
180 P7.50+1.35%1050607-27TSM271217P00180000
175 P5.60-20.00%115107-30TSM271217P00175000
170 P6.00-1.64%228807-29TSM271217P00170000
165 P5.74+6.30%1012607-20TSM271217P00165000
160 P5.15+3.00%18307-22TSM271217P00160000
155 P5.000.00%124707-27TSM271217P00155000
150 P4.41-2.00%214907-14TSM271217P00150000
145 P3.45-13.97%27307-30TSM271217P00145000
140 P3.82-11.16%307606-29TSM271217P00140000
135 P3.53-12.62%25506-29TSM271217P00135000
130 P3.65-6.41%12905-08TSM271217P00130000
125 P2.32-18.60%22707-30TSM271217P00125000
120 P1.90-21.81%352807-30TSM271217P00120000
115 P1.80-16.28%341507-30TSM271217P00115000


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