$417.41
Dern. MÀJ: Aug 26, 1:07 PM
Taiwan Semiconductor Manufacturing Co Ltd Chaîne d'Options
TSMNYSE
Taiwan Semiconductor Options
View Taiwan Semiconductor (TSM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.73
P/C Ratio (OI)
1.12
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price201.37Aug 14, 2026
Change
-0%
Bid191.2
Ask194.4
volume0
Intrest1
Strike
225
225
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest228
Last Price178.18Jul 24, 2026
Change
-0%
Bid186.2
Ask189.7
volume0
Intrest6
Strike
230
230
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1161
Last Price178.91Jul 24, 2026
Change
-0%
Bid181.2
Ask184.4
volume0
Intrest8
Strike
235
235
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest353
Last Price169.46Jul 31, 2026
Change
-0%
Bid176.2
Ask179.75
volume0
Intrest7
Strike
240
240
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest168
Last Price163.2Jul 24, 2026
Change
-0%
Bid171.2
Ask174.55
volume0
Intrest6
Strike
245
245
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest308
Last Price170Aug 10, 2026
Change
-0%
Bid166.2
Ask169.9
volume0
Intrest13
Strike
250
250
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest643
Last Price157.88Jul 24, 2026
Change
-0%
Bid161.2
Ask164.55
volume0
Intrest12
Strike
255
255
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest737
Last Price170.5Aug 12, 2026
Change
-0%
Bid156.2
Ask159.55
volume0
Intrest21
Strike
260
260
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4695
Last Price153.5Aug 21, 2026
Change
-0%
Bid151
Ask154.35
volume0
Intrest27
Strike
265
265
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest268
Last Price152.7Aug 11, 2026
Change
-0%
Bid146.25
Ask149.4
volume0
Intrest17
Strike
270
270
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1918
Last Price137.69Jul 24, 2026
Change
-0%
Bid141.25
Ask144.65
volume0
Intrest4
Strike
275
275
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest116
Last Price141.65Aug 06, 2026
Change
-0%
Bid136.25
Ask139.45
volume0
Intrest7
Strike
280
280
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest419
Last Price133.3Aug 25, 2026
Change
-0%
Bid131.25
Ask134.75
volume0
Intrest13
Strike
285
285
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Last Price127.5Aug 21, 2026
Change
-0%
Bid126.25
Ask129.65
volume0
Intrest4
Strike
290
290
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest169
Last Price-
Change
-
Bid121.25
Ask124.9
volume0
Intrest0
Strike
295
295
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest181
Last Price113.53Aug 20, 2026
Change
-0%
Bid116.25
Ask118.75
volume0
Intrest17
Strike
300
300
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest304
Last Price108.55Aug 06, 2026
Change
-0%
Bid111.25
Ask113.9
volume0
Intrest3
Strike
305
305
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Last Price108.3Aug 21, 2026
Change
-0%
Bid106.25
Ask108.6
volume0
Intrest13
Strike
310
310
Last Price0.01Aug 26, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume9
Intrest515
Last Price-
Change
-
Bid101.25
Ask103.85
volume0
Intrest0
Strike
315
315
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest269
Last Price99.58Aug 21, 2026
Change
-0%
Bid96.25
Ask98.55
volume0
Intrest19
Strike
320
320
Last Price0.02Aug 25, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest564
Last Price83.35Aug 24, 2026
Change
-0%
Bid91.25
Ask93.7
volume0
Intrest2
Strike
325
325
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume2
Intrest610
Last Price98.52Jul 21, 2026
Change
-0%
Bid86.3
Ask89.05
volume0
Intrest1
Strike
330
330
Last Price0.02Aug 26, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume14
Intrest1724
Last Price85.35Aug 11, 2026
Change
-0%
Bid81.7
Ask83.9
volume0
Intrest3
Strike
335
335
Last Price0.03Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume1
Intrest342
Last Price72.05Jul 31, 2026
Change
-0%
Bid76.3
Ask79.05
volume0
Intrest2
Strike
340
340
Last Price0.03Aug 26, 2026
Change
0.0666.67%
Bid0.02
Ask0.04
volume35
Intrest772
Last Price68.47Aug 18, 2026
Change
-0%
Bid71.3
Ask74.45
volume0
Intrest2
Strike
345
345
Last Price0.06Aug 25, 2026
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest526
Last Price70.02Aug 21, 2026
Change
-0%
Bid66.3
Ask68.95
volume0
Intrest20
Strike
350
350
Last Price0.07Aug 26, 2026
Change
0.05250%
Bid0.02
Ask0.05
volume5
Intrest937
Last Price75.58Aug 12, 2026
Change
-0%
Bid61.3
Ask63.6
volume0
Intrest22
Strike
355
355
Last Price0.04Aug 25, 2026
Change
-0%
Bid0.02
Ask0.06
volume0
Intrest497
Last Price56.7Aug 26, 2026
Change
0.030.05%
Bid56.85
Ask58.8
volume5
Intrest37
Strike
360
360
Last Price0.05Aug 26, 2026
Change
-0%
Bid0.04
Ask0.06
volume41
Intrest1656
Last Price50.91Aug 25, 2026
Change
-0%
Bid51.85
Ask53.95
volume0
Intrest12
Strike
365
365
Last Price0.06Aug 26, 2026
Change
-0%
Bid0.05
Ask0.07
volume118
Intrest871
Last Price-
Change
-
Bid49.4
Ask51.45
volume0
Intrest0
Strike
367.5
367.5
Last Price0.07Aug 26, 2026
Change
0.0436.36%
Bid0.04
Ask0.08
volume2
Intrest23
Last Price47.35Aug 25, 2026
Change
-0%
Bid46.9
Ask48.95
volume0
Intrest82
Strike
370
370
Last Price0.07Aug 26, 2026
Change
0.0222.22%
Bid0.06
Ask0.09
volume90
Intrest2050
Last Price46Aug 25, 2026
Change
-0%
Bid44.4
Ask46.45
volume0
Intrest2
Strike
372.5
372.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid0.05
Ask0.1
volume12
Intrest135
Last Price34.55Aug 24, 2026
Change
-0%
Bid41.9
Ask44.2
volume0
Intrest84
Strike
375
375
Last Price0.1Aug 26, 2026
Change
0.0111.11%
Bid0.08
Ask0.11
volume57
Intrest897
Last Price-
Change
-
Bid39.45
Ask41.75
volume0
Intrest0
Strike
377.5
377.5
Last Price0.1Aug 26, 2026
Change
0.019.09%
Bid0.08
Ask0.12
volume34
Intrest156
Last Price36.43Aug 25, 2026
Change
-0%
Bid36.95
Ask39.25
volume0
Intrest173
Strike
380
380
Last Price0.12Aug 26, 2026
Change
0.0425%
Bid0.11
Ask0.15
volume150
Intrest2174
Last Price-
Change
-
Bid34.5
Ask36.4
volume0
Intrest0
Strike
382.5
382.5
Last Price0.12Aug 26, 2026
Change
0.0736.84%
Bid0.12
Ask0.18
volume18
Intrest302
Last Price22.8Aug 24, 2026
Change
-0%
Bid32.45
Ask34.5
volume0
Intrest149
Strike
385
385
Last Price0.17Aug 26, 2026
Change
0.0832%
Bid0.16
Ask0.19
volume82
Intrest1707
Last Price-
Change
-
Bid29.6
Ask31.9
volume0
Intrest0
Strike
387.5
387.5
Last Price0.22Aug 26, 2026
Change
0.0826.67%
Bid0.19
Ask0.35
volume10
Intrest471
Last Price27.45Aug 26, 2026
Change
0.51.86%
Bid27.25
Ask29.15
volume2
Intrest374
Strike
390
390
Last Price0.24Aug 26, 2026
Change
0.1436.84%
Bid0.25
Ask0.36
volume222
Intrest1767
Last Price20Aug 24, 2026
Change
-0%
Bid24.7
Ask26.7
volume0
Intrest13
Strike
392.5
392.5
Last Price0.32Aug 26, 2026
Change
0.1937.25%
Bid0.32
Ask0.49
volume12
Intrest642
Last Price22.74Aug 25, 2026
Change
-0%
Bid22.7
Ask24.7
volume0
Intrest34
Strike
395
395
Last Price0.49Aug 26, 2026
Change
0.1624.62%
Bid0.43
Ask0.49
volume196
Intrest1696
Last Price20.75Aug 25, 2026
Change
-0%
Bid20
Ask22.15
volume0
Intrest33
Strike
397.5
397.5
Last Price0.59Aug 26, 2026
Change
0.2529.76%
Bid0.57
Ask0.68
volume50
Intrest751
Last Price17.74Aug 26, 2026
Change
1.146.04%
Bid18.3
Ask19
volume18
Intrest525
Strike
400
400
Last Price0.78Aug 26, 2026
Change
0.2524.27%
Bid0.75
Ask0.85
volume183
Intrest4781
Last Price15.55Aug 25, 2026
Change
-0%
Bid15.55
Ask17.3
volume0
Intrest24
Strike
402.5
402.5
Last Price1.1Aug 26, 2026
Change
0.4227.63%
Bid1.01
Ask1.13
volume196
Intrest485
Last Price12.48Aug 26, 2026
Change
0.493.78%
Bid13.95
Ask15.05
volume18
Intrest569
Strike
405
405
Last Price1.48Aug 26, 2026
Change
0.525.25%
Bid1.37
Ask1.49
volume650
Intrest1550
Last Price11.65Aug 26, 2026
Change
0.554.51%
Bid12
Ask12.5
volume16
Intrest228
Strike
407.5
407.5
Last Price1.98Aug 26, 2026
Change
0.7828.26%
Bid1.85
Ask1.99
volume1660
Intrest866
Last Price10.06Aug 26, 2026
Change
0.595.54%
Bid10.15
Ask10.8
volume16
Intrest1027
Strike
410
410
Last Price2.59Aug 26, 2026
Change
0.9126%
Bid2.44
Ask2.68
volume180
Intrest3329
Last Price7.23Aug 26, 2026
Change
0.9912.04%
Bid8.5
Ask9.05
volume214
Intrest555
Strike
412.5
412.5
Last Price4Aug 26, 2026
Change
0.051.27%
Bid3.15
Ask3.45
volume106
Intrest1445
Last Price7.2Aug 26, 2026
Change
0.354.64%
Bid7
Ask7.45
volume1000
Intrest1130
Strike
415
415
Last Price4.3Aug 26, 2026
Change
0.9818.56%
Bid4.05
Ask4.4
volume103
Intrest805
Last Price6Aug 26, 2026
Change
0.355.51%
Bid5.65
Ask6.05
volume152
Intrest2719
Strike
417.5
417.5
Last Price5.4Aug 26, 2026
Change
1.0416.15%
Bid5.25
Ask5.6
volume139
Intrest317
Last Price4.75Aug 26, 2026
Change
0.458.65%
Bid4.55
Ask4.9
volume2088
Intrest2816
Strike
420
420
Last Price7Aug 26, 2026
Change
1.0513.04%
Bid6.55
Ask6.95
volume29
Intrest750
Last Price3.72Aug 26, 2026
Change
0.287%
Bid3.55
Ask3.9
volume129
Intrest1669
Strike
422.5
422.5
Last Price8.65Aug 26, 2026
Change
0.44.42%
Bid8.1
Ask8.55
volume6
Intrest180
Last Price2.91Aug 26, 2026
Change
0.288.78%
Bid2.8
Ask3
volume5717
Intrest1802
Strike
425
425
Last Price10.48Aug 26, 2026
Change
0.484.38%
Bid9.7
Ask10.2
volume10
Intrest332
Last Price2.21Aug 26, 2026
Change
0.3915%
Bid2.19
Ask2.3
volume188
Intrest3785
Strike
427.5
427.5
Last Price12.15Aug 26, 2026
Change
1.5311.18%
Bid11.55
Ask12.15
volume3
Intrest71
Last Price1.73Aug 26, 2026
Change
0.3215.61%
Bid1.63
Ask1.81
volume187
Intrest3084
Strike
430
430
Last Price14.15Aug 26, 2026
Change
1.077.03%
Bid13.4
Ask14.1
volume12
Intrest929
Last Price1.29Aug 26, 2026
Change
0.2214.57%
Bid1.21
Ask1.37
volume92
Intrest3050
Strike
432.5
432.5
Last Price17.75Aug 25, 2026
Change
-0%
Bid15.25
Ask16.4
volume0
Intrest146
Last Price0.96Aug 26, 2026
Change
0.2621.31%
Bid0.91
Ask0.99
volume130
Intrest1253
Strike
435
435
Last Price18.85Aug 26, 2026
Change
0.653.33%
Bid17.45
Ask18.45
volume2
Intrest240
Last Price0.71Aug 26, 2026
Change
0.0911.25%
Bid0.66
Ask0.75
volume64
Intrest605
Strike
437.5
437.5
Last Price28.6Aug 24, 2026
Change
-0%
Bid19.75
Ask20.95
volume0
Intrest28
Last Price0.51Aug 26, 2026
Change
0.1623.88%
Bid0.48
Ask0.55
volume118
Intrest2894
Strike
440
440
Last Price22.68Aug 26, 2026
Change
1.325.5%
Bid22
Ask23.15
volume2
Intrest970
Last Price0.38Aug 26, 2026
Change
0.0715.56%
Bid0.34
Ask0.39
volume206
Intrest472
Strike
442.5
442.5
Last Price25.75Aug 25, 2026
Change
-0%
Bid24.1
Ask26.2
volume0
Intrest111
Last Price0.25Aug 26, 2026
Change
0.0824.24%
Bid0.18
Ask0.32
volume63
Intrest3242
Strike
445
445
Last Price29.55Aug 26, 2026
Change
9.8324.96%
Bid26.3
Ask28.1
volume1
Intrest13
Last Price0.11Aug 26, 2026
Change
0.1252.17%
Bid0.11
Ask0.25
volume17
Intrest341
Strike
447.5
447.5
Last Price37.3Aug 19, 2026
Change
-0%
Bid29.15
Ask31.05
volume0
Intrest15
Last Price0.14Aug 26, 2026
Change
0.0422.22%
Bid0.12
Ask0.15
volume202
Intrest2706
Strike
450
450
Last Price33.66Aug 25, 2026
Change
-0%
Bid31.35
Ask33.55
volume0
Intrest18
Last Price0.08Aug 26, 2026
Change
0.0642.86%
Bid0.03
Ask0.1
volume2
Intrest101
Strike
452.5
452.5
Last Price35.51Aug 25, 2026
Change
-0%
Bid33.35
Ask36
volume0
Intrest10
Last Price0.03Aug 26, 2026
Change
0.0350%
Bid0.06
Ask0.08
volume115
Intrest2332
Strike
455
455
Last Price39.25Aug 20, 2026
Change
-0%
Bid36.05
Ask37.85
volume0
Intrest2
Last Price0.06Aug 25, 2026
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest53
Strike
457.5
457.5
Last Price-
Change
-
Bid38.8
Ask40.95
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
0.0375%
Bid0.03
Ask0.08
volume11
Intrest915
Strike
460
460
Last Price55.55Aug 24, 2026
Change
-0%
Bid41.3
Ask43.45
volume0
Intrest1
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.04
volume7
Intrest441
Strike
465
465
Last Price49.5Aug 18, 2026
Change
-0%
Bid46.45
Ask48.45
volume0
Intrest0
Last Price0.12Aug 26, 2026
Change
0.111100%
Bid0.01
Ask0.06
volume8
Intrest422
Strike
470
470
Last Price56.92Aug 18, 2026
Change
-0%
Bid51.3
Ask53.4
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume4
Intrest205
Strike
475
475
Last Price60.01Aug 04, 2026
Change
-0%
Bid56.05
Ask58.9
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest674
Strike
480
480
Last Price76.45Jul 31, 2026
Change
-0%
Bid60.95
Ask64.15
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest145
Strike
485
485
Last Price-
Change
-
Bid65.45
Ask69.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest2260
Strike
490
490
Last Price-
Change
-
Bid70.9
Ask73.9
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest172
Strike
495
495
Last Price67.85Aug 12, 2026
Change
-0%
Bid75.9
Ask79.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest349
Strike
500
500
Last Price110.59Jul 28, 2026
Change
-0%
Bid80.95
Ask84.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest146
Strike
505
505
Last Price79.05Jul 10, 2026
Change
-0%
Bid86.05
Ask89.15
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest140
Strike
510
510
Last Price105.4Jul 16, 2026
Change
-0%
Bid91
Ask94.15
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest65
Strike
515
515
Last Price99.35Aug 25, 2026
Change
-0%
Bid95.25
Ask99.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Strike
520
520
Last Price104.35Aug 25, 2026
Change
-0%
Bid101.05
Ask103.9
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest79
Strike
530
530
Last Price127.65Aug 03, 2026
Change
-0%
Bid110.85
Ask113.35
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Strike
540
540
Last Price132.9Jul 31, 2026
Change
-0%
Bid121
Ask123.9
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest57
Strike
550
550
Last Price-
Change
-
Bid130.8
Ask134.15
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
560
560
Last Price-
Change
-
Bid140.9
Ask143.9
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest101
Strike
570
570
Last Price167.3Jul 31, 2026
Change
-0%
Bid151.05
Ask154.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest78
Strike
580
580
Last Price-
Change
-
Bid160.85
Ask164.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Strike
590
590
Last Price-
Change
-
Bid170.6
Ask173.9
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest153
Strike
600
600
Last Price-
Change
-
Bid180.85
Ask184.15
volume0
Intrest0
Last Price0.09Aug 26, 2026
Change
0.08800%
Bid-
Ask0.08
volume1
Intrest98
Strike
610
610
Last Price197.86Jul 16, 2026
Change
-0%
Bid190.6
Ask194.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest153
Strike
620
620
Last Price-
Change
-
Bid200.85
Ask204.15
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.0777.78%
Bid-
Ask0.1
volume1
Intrest74
Strike
630
630
Last Price241.2Jul 29, 2026
Change
-0%
Bid211.05
Ask214.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest171
Strike
640
640
Last Price-
Change
-
Bid220.75
Ask224.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Strike
650
650
Last Price-
Change
-
Bid230.7
Ask234.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Strike
660
660
Last Price-
Change
-
Bid241.05
Ask243.9
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest427
Strike
670
670
Last Price269.5Jul 31, 2026
Change
-0%
Bid250.85
Ask254.15
volume0
Intrest0