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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,47334,3836,34216,012


TSM Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

TSM Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSM Jan 21, 2028 Exp. - Max Pain @ $300.00

Puts
Calls


TSM Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C35.40+17.61%58375907-30TSM280121C00680000
670 C37.32+23.49%12,33207-30TSM280121C00670000
660 C37.70+8.96%3780307-30TSM280121C00660000
650 C39.28+17.43%331307-30TSM280121C00650000
640 C40.35+11.00%1035707-30TSM280121C00640000
630 C42.02+2.31%255007-30TSM280121C00630000
620 C38.00-17.39%149507-29TSM280121C00620000
610 C38.30-18.94%75707-29TSM280121C00610000
600 C46.50+20.72%102,00607-30TSM280121C00600000
590 C49.15+13.51%113407-30TSM280121C00590000
580 C50.40+0.80%83707-30TSM280121C00580000
570 C62.87-10.96%623707-16TSM280121C00570000
560 C53.00+6.00%53,47507-30TSM280121C00560000
550 C56.70+13.06%213,64407-30TSM280121C00550000
540 C49.24-26.45%601,03707-29TSM280121C00540000
530 C60.63-8.14%61,08907-30TSM280121C00530000
520 C64.40+24.13%3029007-30TSM280121C00520000
510 C61.25+4.79%212707-30TSM280121C00510000
500 C68.70+19.79%2,0074,67207-30TSM280121C00500000
490 C71.00+14.70%20168607-30TSM280121C00490000
480 C72.50+10.86%115807-30TSM280121C00480000
470 C69.28-7.88%623707-29TSM280121C00470000
460 C80.18+17.91%532207-30TSM280121C00460000
450 C81.71+21.27%45,55907-30TSM280121C00450000
440 C84.00+18.64%23,55707-30TSM280121C00440000
430 C89.37+7.09%368407-30TSM280121C00430000
420 C86.00+5.86%139807-30TSM280121C00420000
410 C96.90+13.37%136807-30TSM280121C00410000
400 C101.74+13.61%251,48007-30TSM280121C00400000
390 C101.75-0.88%268007-30TSM280121C00390000
380 C110.22+10.22%720807-30TSM280121C00380000
370 C113.65+13.65%131807-30TSM280121C00370000
360 C120.00+13.96%2037707-30TSM280121C00360000
350 C123.85+16.95%22,89807-30TSM280121C00350000
340 C110.57-18.10%2122907-29TSM280121C00340000
330 C132.66-15.13%131407-27TSM280121C00330000
320 C120.00-8.58%643607-29TSM280121C00320000
310 C136.13-3.04%162007-29TSM280121C00310000
300 C153.01+17.70%69,12607-30TSM280121C00300000
290 C152.50+7.20%161507-30TSM280121C00290000
280 C166.02+15.29%558307-30TSM280121C00280000
270 C150.00-4.25%147407-29TSM280121C00270000
260 C172.05+3.02%144707-30TSM280121C00260000
250 C185.50+14.51%13,23507-30TSM280121C00250000
240 C198.65-3.45%1016807-24TSM280121C00240000
230 C212.50-18.35%113807-16TSM280121C00230000
220 C184.95-7.53%115407-29TSM280121C00220000
210 C236.75+1.31%19807-22TSM280121C00210000
200 C199.55-6.42%21,10007-29TSM280121C00200000
195 C293.25+5.39%14206-22TSM280121C00195000
190 C244.50+12.28%35605-06TSM280121C00190000
185 C238.50-23.22%15407-20TSM280121C00185000
180 C242.09-3.77%15707-24TSM280121C00180000
175 C226.53-22.69%12207-28TSM280121C00175000
170 C241.58-8.49%76507-27TSM280121C00170000
165 C254.50-12.41%14407-24TSM280121C00165000
160 C297.30+22.55%14607-09TSM280121C00160000
155 C289.50+12.21%12007-07TSM280121C00155000
150 C240.00-6.25%205707-29TSM280121C00150000
145 C280.45-7.14%31306-10TSM280121C00145000
140 C260.50-14.31%214107-17TSM280121C00140000
135 C294.27-2.46%115807-21TSM280121C00135000
Puts
StrikePriceChangeVolOILastContract Name
680 P307.500%252507-28TSM280121P00680000
670 P263.70+6.33%1036906-25TSM280121P00670000
660 P288.75+1.52%156607-28TSM280121P00660000
650 P230.52-13.27%2306-30TSM280121P00650000
640 P230.35+3.36%1421607-06TSM280121P00640000
630 P239.82+11.62%2407-14TSM280121P00630000
620 P223.60-1.19%334007-09TSM280121P00620000
610 P206.00-6.32%122007-06TSM280121P00610000
600 P214.08-0.25%228107-15TSM280121P00600000
590 P215.09+2.99%435807-20TSM280121P00590000
580 P206.50+4.96%14106-11TSM280121P00580000
570 P198.95+0.73%219107-20TSM280121P00570000
560 P185.90-7.43%642707-30TSM280121P00560000
550 P184.90+7.50%1039607-20TSM280121P00550000
540 P182.45+3.72%517707-29TSM280121P00540000
530 P162.70-6.39%33307-30TSM280121P00530000
520 P160.85-1.65%665207-20TSM280121P00520000
510 P159.20-0.69%59507-29TSM280121P00510000
500 P147.35+8.27%26017707-20TSM280121P00500000
490 P140.25+12.70%624407-20TSM280121P00490000
480 P137.10+2.85%430807-29TSM280121P00480000
470 P119.85-11.45%651307-30TSM280121P00470000
460 P114.75-6.75%915007-30TSM280121P00460000
450 P106.52-8.01%6640507-30TSM280121P00450000
440 P107.15-2.96%3041407-20TSM280121P00440000
430 P97.50-5.61%246107-30TSM280121P00430000
420 P88.11-13.05%3172107-30TSM280121P00420000
410 P90.75+5.84%5415507-28TSM280121P00410000
400 P77.25-12.48%841607-30TSM280121P00400000
390 P71.65-8.08%1488607-21TSM280121P00390000
380 P73.75+8.14%513807-28TSM280121P00380000
370 P61.94-9.64%122407-30TSM280121P00370000
360 P56.49-13.82%31,56007-30TSM280121P00360000
350 P52.45-12.39%101,52007-30TSM280121P00350000
340 P55.15+8.88%2035507-27TSM280121P00340000
330 P45.52+1.56%139507-22TSM280121P00330000
320 P46.34+7.14%292207-27TSM280121P00320000
310 P38.05-3.43%138607-30TSM280121P00310000
300 P32.27-15.96%81,34007-30TSM280121P00300000
290 P29.51-18.03%159707-30TSM280121P00290000
280 P32.15+2.06%139507-29TSM280121P00280000
270 P24.15-8.00%150107-30TSM280121P00270000
260 P20.55-11.23%1143907-30TSM280121P00260000
250 P18.99-12.89%262907-30TSM280121P00250000
240 P16.00-10.86%691507-30TSM280121P00240000
230 P14.00-12.77%624507-30TSM280121P00230000
220 P14.41+3.30%117507-30TSM280121P00220000
210 P12.70+2.42%175807-10TSM280121P00210000
200 P9.00-22.41%31,04507-30TSM280121P00200000
195 P10.28-6.12%818706-18TSM280121P00195000
190 P9.50-0.73%15907-16TSM280121P00190000
185 P9.00-11.33%3806-15TSM280121P00185000
180 P8.50-4.49%112506-15TSM280121P00180000
175 P8.32-4.37%31706-05TSM280121P00175000
170 P7.04+1.29%214207-29TSM280121P00170000
165 P5.72-7.74%423607-30TSM280121P00165000
160 P6.61+20.18%1016907-02TSM280121P00160000
155 P4.65-10.58%14007-30TSM280121P00155000
150 P4.00-17.53%120407-30TSM280121P00150000
145 P4.00-12.09%22307-30TSM280121P00145000
140 P3.65-13.10%221107-30TSM280121P00140000
135 P3.50+2.94%175007-29TSM280121P00135000


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