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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,60911,4032,68211,137


TSM Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

TSM Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSM Dec 15, 2028 Exp. - Max Pain @ $350.00

Puts
Calls


TSM Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C63.55+10.04%2413007-30TSM281215C00680000
670 C65.10+6.39%102,07807-30TSM281215C00670000
660 C66.50+10.37%430207-30TSM281215C00660000
650 C68.00+9.38%18507-30TSM281215C00650000
640 C70.00-4.37%26507-30TSM281215C00640000
630 C67.40-7.03%408507-29TSM281215C00630000
620 C73.01+12.81%335107-30TSM281215C00620000
610 C65.70-14.51%212707-29TSM281215C00610000
600 C78.00+16.47%1101,12207-30TSM281215C00600000
590 C77.80+13.39%11543007-30TSM281215C00590000
580 C74.15-9.63%93107-29TSM281215C00580000
570 C83.73+11.86%229607-30TSM281215C00570000
560 C83.75+7.37%11058307-30TSM281215C00560000
550 C86.94+8.81%553907-30TSM281215C00550000
540 C88.60+13.44%316107-30TSM281215C00540000
530 C94.50+19.06%314307-30TSM281215C00530000
520 C94.05+11.75%3348207-30TSM281215C00520000
510 C97.60+12.68%1258107-30TSM281215C00510000
500 C99.75+14.92%2799407-30TSM281215C00500000
490 C102.85+17.48%84607-30TSM281215C00490000
480 C105.75+12.02%423307-30TSM281215C00480000
470 C107.60+10.95%713107-30TSM281215C00470000
460 C110.63+15.24%417607-30TSM281215C00460000
450 C114.00+10.47%1332507-30TSM281215C00450000
440 C117.15+14.40%5330907-30TSM281215C00440000
430 C120.03+10.69%420407-30TSM281215C00430000
420 C123.61+13.51%133307-30TSM281215C00420000
410 C127.45+11.66%211,06107-30TSM281215C00410000
400 C130.00+4.81%991,24707-30TSM281215C00400000
390 C135.33+16.16%8534407-30TSM281215C00390000
380 C138.62+13.62%630607-30TSM281215C00380000
370 C142.92+14.34%921307-30TSM281215C00370000
360 C150.90+12.81%137907-30TSM281215C00360000
350 C151.00+14.83%7112,01707-30TSM281215C00350000
340 C154.75+9.13%2444207-30TSM281215C00340000
330 C160.52+2.13%516207-30TSM281215C00330000
320 C160.00+0.85%312807-30TSM281215C00320000
310 C149.22-22.08%213607-29TSM281215C00310000
300 C175.88+12.38%111,08607-30TSM281215C00300000
290 C158.72-24.67%24807-29TSM281215C00290000
280 C185.00+1.49%112507-30TSM281215C00280000
270 C175.50-10.95%12507-29TSM281215C00270000
260 C198.26-3.36%14007-30TSM281215C00260000
250 C204.05+12.61%144407-30TSM281215C00250000
240 C188.98-5.51%77207-29TSM281215C00240000
230 C215.75-10.77%518507-17TSM281215C00230000
220 C208.00-13.51%14807-28TSM281215C00220000
210 C213.00-3.79%229807-29TSM281215C00210000
200 C233.00+10.95%322907-30TSM281215C00200000
195 C226.72-5.06%16607-28TSM281215C00195000
190 C221.50-30.65%17307-29TSM281215C00190000
185 C251.25-16.58%85207-16TSM281215C00185000
180 C228.90-23.90%15007-29TSM281215C00180000
175 C244.50-18.84%14007-28TSM281215C00175000
170 C261.00-4.22%17507-24TSM281215C00170000
165 C267.00+3.48%14205-08TSM281215C00165000
160 C240.50-5.10%123707-29TSM281215C00160000
Puts
StrikePriceChangeVolOILastContract Name
680 P309.00+3.22%404207-28TSM281215P00680000
670 P300.55+6.85%133407-28TSM281215P00670000
660 P283.00+5.62%1006-12TSM281215P00660000
650 P284.85+10.60%626207-28TSM281215P00650000
640 P251.10-1.02%15006-04TSM281215P00640000
630 P246.000%30006-03TSM281215P00630000
620 P260.75+12.63%23307-28TSM281215P00620000
610 P252.80-0.20%146407-28TSM281215P00610000
600 P239.83+4.99%107007-16TSM281215P00600000
590 P224.36+1.59%133307-22TSM281215P00590000
580 P216.25+2.78%42107-22TSM281215P00580000
570 P208.55+4.21%42807-22TSM281215P00570000
560 P193.12+2.02%107406-29TSM281215P00560000
550 P184.99-3.54%95706-29TSM281215P00550000
540 P190.65-4.68%111807-23TSM281215P00540000
530 P191.80+10.84%18107-27TSM281215P00530000
520 P159.85-3.94%24306-30TSM281215P00520000
510 P170.10+4.64%23006-26TSM281215P00510000
500 P170.15+6.28%537207-27TSM281215P00500000
490 P162.52+5.53%168607-17TSM281215P00490000
480 P147.78-4.81%17407-30TSM281215P00480000
470 P151.70+2.27%225507-29TSM281215P00470000
460 P147.50+3.29%18107-28TSM281215P00460000
450 P135.45-0.22%130807-29TSM281215P00450000
440 P127.35+3.23%6816207-17TSM281215P00440000
430 P123.96+5.52%4413707-17TSM281215P00430000
420 P113.80-4.37%517107-29TSM281215P00420000
410 P103.00-9.16%324607-30TSM281215P00410000
400 P95.00-11.56%7656107-30TSM281215P00400000
390 P90.27-6.21%624707-30TSM281215P00390000
380 P84.60-11.88%449407-30TSM281215P00380000
370 P82.21-5.07%869307-30TSM281215P00370000
360 P74.57-8.05%11532607-30TSM281215P00360000
350 P69.38-8.89%251,32907-30TSM281215P00350000
340 P64.80-8.68%337007-30TSM281215P00340000
330 P62.43-5.05%816407-30TSM281215P00330000
320 P56.40-9.98%413907-30TSM281215P00320000
310 P54.12-6.71%118707-30TSM281215P00310000
300 P49.41-10.33%164307-30TSM281215P00300000
290 P49.70+0.20%110207-29TSM281215P00290000
280 P43.34-4.89%138707-30TSM281215P00280000
270 P41.00-6.82%1818007-29TSM281215P00270000
260 P33.90-13.41%1921907-30TSM281215P00260000
250 P29.95-12.94%151,85907-30TSM281215P00250000
240 P28.45-11.67%232707-30TSM281215P00240000
230 P28.14+5.04%3214607-28TSM281215P00230000
220 P21.75-16.35%419607-30TSM281215P00220000
210 P19.50-13.72%225907-30TSM281215P00210000
200 P17.12-14.83%339807-30TSM281215P00200000
195 P18.00-8.86%46407-22TSM281215P00195000
190 P16.97-13.64%14506-22TSM281215P00190000
185 P17.20+4.37%11715507-20TSM281215P00185000
180 P13.14-13.55%23407-30TSM281215P00180000
175 P15.10+9.42%43307-28TSM281215P00175000
170 P11.90-12.50%15607-30TSM281215P00170000
165 P11.10-11.55%4345507-30TSM281215P00165000
160 P9.79-10.02%131,06907-30TSM281215P00160000


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