$413.41
-17.56-4.07%
가까이에: Aug 18, 5:00 PM EST
$414.00
0.590.14%
시간외: 4:35 PM EST
Benzinga
Benzinga
Benzinga
화요일, 8월 18
Taiwan Semiconductor Manufacturing Co Ltd 옵션 체인
TSMNYSE
PRO
Taiwan Semiconductor Options
View Taiwan Semiconductor (TSM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.10
P/C Ratio (OI)
1.10
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price262.46Aug 18, 2026
Change
21.097.44%
Bid262.15
Ask265.6
volume10
Intrest15
Strike
150
150
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1118
Last Price257.46Aug 18, 2026
Change
8.143.06%
Bid257.15
Ask260.6
volume10
Intrest11
Strike
155
155
Last Price0.08Jul 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest255
Last Price256.91Aug 04, 2026
Change
-0%
Bid252.6
Ask255.85
volume0
Intrest3
Strike
160
160
Last Price0.05Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest763
Last Price240.84Jul 20, 2026
Change
-0%
Bid247.7
Ask250.6
volume0
Intrest5
Strike
165
165
Last Price0.1Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest279
Last Price237.46Jul 20, 2026
Change
-0%
Bid242
Ask245.85
volume0
Intrest6
Strike
170
170
Last Price0.01Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest208
Last Price244.65Aug 10, 2026
Change
-0%
Bid238
Ask240.6
volume0
Intrest16
Strike
175
175
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest382
Last Price204.05Jul 29, 2026
Change
-0%
Bid232.1
Ask235.85
volume0
Intrest14
Strike
180
180
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest168
Last Price246.97Aug 17, 2026
Change
-0%
Bid227.15
Ask230.6
volume0
Intrest20
Strike
185
185
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3067
Last Price222.97Aug 18, 2026
Change
17.217.17%
Bid222.7
Ask225.6
volume3
Intrest25
Strike
190
190
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest295
Last Price235.42Aug 17, 2026
Change
-0%
Bid216.85
Ask220.9
volume0
Intrest104
Strike
195
195
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest172
Last Price212.97Aug 18, 2026
Change
17.337.52%
Bid212.15
Ask215.6
volume1
Intrest68
Strike
200
200
Last Price0.31Aug 18, 2026
Change
0.33000%
Bid-
Ask0.01
volume1
Intrest5853
Last Price171.95Jul 29, 2026
Change
-0%
Bid202.65
Ask205.85
volume0
Intrest106
Strike
210
210
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest280
Last Price207.92Aug 14, 2026
Change
-0%
Bid191.9
Ask195.9
volume0
Intrest69
Strike
220
220
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1960
Last Price185.5Aug 18, 2026
Change
6.93.59%
Bid182.65
Ask185.75
volume1
Intrest101
Strike
230
230
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest837
Last Price173.78Aug 18, 2026
Change
12.776.85%
Bid172.45
Ask175.9
volume1
Intrest134
Strike
240
240
Last Price0.01Aug 18, 2026
Change
0.0480%
Bid-
Ask0.09
volume8
Intrest2606
Last Price181Aug 12, 2026
Change
-0%
Bid162.6
Ask165.75
volume0
Intrest148
Strike
250
250
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4499
Last Price149.13Jul 24, 2026
Change
-0%
Bid152.15
Ask155.9
volume0
Intrest130
Strike
260
260
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest3039
Last Price145.03Aug 18, 2026
Change
11.297.22%
Bid143.1
Ask145.75
volume1
Intrest197
Strike
270
270
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest3794
Last Price133.09Aug 18, 2026
Change
22.1614.27%
Bid131.9
Ask135.75
volume2
Intrest143
Strike
280
280
Last Price0.02Aug 18, 2026
Change
0.0360%
Bid-
Ask0.07
volume1
Intrest3730
Last Price140.45Aug 12, 2026
Change
-0%
Bid122.35
Ask125.95
volume0
Intrest138
Strike
290
290
Last Price0.02Aug 18, 2026
Change
0.01100%
Bid-
Ask0.04
volume73
Intrest3083
Last Price114.49Aug 18, 2026
Change
17.7613.43%
Bid112.85
Ask115.2
volume6
Intrest358
Strike
300
300
Last Price0.01Aug 18, 2026
Change
0.0480%
Bid-
Ask0.01
volume155
Intrest7516
Last Price102.58Aug 18, 2026
Change
19.6716.09%
Bid102.35
Ask105.75
volume2
Intrest260
Strike
310
310
Last Price0.02Aug 18, 2026
Change
-0%
Bid0.01
Ask0.05
volume124
Intrest3132
Last Price95.18Aug 18, 2026
Change
15.2413.8%
Bid93.2
Ask95.45
volume3
Intrest459
Strike
320
320
Last Price0.02Aug 18, 2026
Change
0.0360%
Bid0.02
Ask0.08
volume15
Intrest25874
Last Price83Aug 18, 2026
Change
19.3518.91%
Bid82.2
Ask85.65
volume37
Intrest672
Strike
330
330
Last Price0.04Aug 18, 2026
Change
-0%
Bid0.02
Ask0.07
volume25
Intrest5489
Last Price82.5Aug 07, 2026
Change
-0%
Bid78.3
Ask79.65
volume0
Intrest2
Strike
335
335
Last Price0.02Aug 18, 2026
Change
0.0360%
Bid0.01
Ask0.12
volume30
Intrest1112
Last Price73Aug 18, 2026
Change
17.6519.47%
Bid72.25
Ask74.7
volume5
Intrest1202
Strike
340
340
Last Price0.05Aug 18, 2026
Change
-0%
Bid0.02
Ask0.06
volume45
Intrest4548
Last Price84.67Aug 17, 2026
Change
-0%
Bid67.9
Ask70.7
volume0
Intrest18
Strike
345
345
Last Price0.07Aug 18, 2026
Change
0.0240%
Bid0.01
Ask0.12
volume55
Intrest723
Last Price63.72Aug 18, 2026
Change
16.6920.76%
Bid63.3
Ask64.7
volume12
Intrest928
Strike
350
350
Last Price0.07Aug 18, 2026
Change
0.0116.67%
Bid0.06
Ask0.1
volume526
Intrest19065
Last Price57.87Aug 18, 2026
Change
5.538.72%
Bid57.55
Ask60.7
volume1
Intrest121
Strike
355
355
Last Price0.09Aug 18, 2026
Change
0.0228.57%
Bid0.05
Ask0.15
volume48
Intrest507
Last Price54.71Aug 18, 2026
Change
17.6424.38%
Bid53
Ask54.75
volume15
Intrest1022
Strike
360
360
Last Price0.1Aug 18, 2026
Change
0.0342.86%
Bid0.09
Ask0.14
volume149
Intrest7789
Last Price62.63Aug 14, 2026
Change
-0%
Bid48.4
Ask50.75
volume0
Intrest31
Strike
365
365
Last Price0.13Aug 18, 2026
Change
0.0218.18%
Bid0.06
Ask0.22
volume188
Intrest1446
Last Price44.65Aug 18, 2026
Change
15.7226.04%
Bid43.45
Ask44.8
volume10
Intrest762
Strike
370
370
Last Price0.17Aug 18, 2026
Change
0.0888.89%
Bid0.07
Ask0.27
volume337
Intrest10788
Last Price55.26Aug 17, 2026
Change
-0%
Bid38.5
Ask39.8
volume0
Intrest45
Strike
375
375
Last Price0.2Aug 18, 2026
Change
0.0753.85%
Bid0.16
Ask0.25
volume598
Intrest1286
Last Price56.2Aug 17, 2026
Change
-0%
Bid35
Ask37.35
volume0
Intrest41
Strike
377.5
377.5
Last Price0.24Aug 18, 2026
Change
0.12100%
Bid0.13
Ask0.3
volume148
Intrest495
Last Price32.22Aug 18, 2026
Change
20.2438.58%
Bid33.2
Ask34.85
volume143
Intrest1528
Strike
380
380
Last Price0.26Aug 18, 2026
Change
0.162.5%
Bid0.2
Ask0.29
volume890
Intrest21937
Last Price44.03Aug 10, 2026
Change
-0%
Bid30.1
Ask33.4
volume0
Intrest64
Strike
382.5
382.5
Last Price0.29Aug 18, 2026
Change
0.1161.11%
Bid0.2
Ask0.35
volume14
Intrest543
Last Price27.98Aug 18, 2026
Change
14.1333.55%
Bid27.45
Ask30.95
volume6
Intrest203
Strike
385
385
Last Price0.31Aug 18, 2026
Change
0.1263.16%
Bid0.3
Ask0.38
volume379
Intrest938
Last Price40.35Aug 14, 2026
Change
-0%
Bid25.5
Ask28.5
volume0
Intrest113
Strike
387.5
387.5
Last Price0.43Aug 18, 2026
Change
0.23115%
Bid0.32
Ask0.47
volume949
Intrest337
Last Price23.31Aug 18, 2026
Change
17.6943.15%
Bid23.85
Ask25.1
volume62
Intrest2765
Strike
390
390
Last Price0.49Aug 18, 2026
Change
0.27122.73%
Bid0.44
Ask0.55
volume389
Intrest6567
Last Price21.8Aug 18, 2026
Change
15.2541.16%
Bid21.1
Ask22.7
volume1
Intrest142
Strike
392.5
392.5
Last Price0.6Aug 18, 2026
Change
0.36150%
Bid0.54
Ask0.7
volume170
Intrest737
Last Price17.2Aug 18, 2026
Change
22.5756.75%
Bid18.85
Ask20.35
volume2
Intrest237
Strike
395
395
Last Price0.74Aug 18, 2026
Change
0.41124.24%
Bid0.74
Ask0.87
volume310
Intrest725
Last Price30Aug 14, 2026
Change
-0%
Bid16.65
Ask18.05
volume0
Intrest78
Strike
397.5
397.5
Last Price1.05Aug 18, 2026
Change
0.65162.5%
Bid0.96
Ask1.11
volume369
Intrest544
Last Price15.65Aug 18, 2026
Change
16.4751.28%
Bid14.45
Ask15.85
volume73
Intrest19717
Strike
400
400
Last Price1.25Aug 18, 2026
Change
0.82190.7%
Bid1.23
Ask1.4
volume1288
Intrest15629
Last Price10.85Aug 18, 2026
Change
14.8757.81%
Bid12.4
Ask13.7
volume2
Intrest152
Strike
402.5
402.5
Last Price1.49Aug 18, 2026
Change
0.93166.07%
Bid1.66
Ask1.87
volume705
Intrest389
Last Price10.57Aug 18, 2026
Change
16.4760.91%
Bid10.55
Ask11.65
volume19
Intrest1245
Strike
405
405
Last Price2.17Aug 18, 2026
Change
1.52233.85%
Bid2.2
Ask2.49
volume637
Intrest875
Last Price9.91Aug 18, 2026
Change
18.164.62%
Bid8.95
Ask9.75
volume25
Intrest282
Strike
407.5
407.5
Last Price2.5Aug 18, 2026
Change
1.64190.7%
Bid2.83
Ask3.15
volume986
Intrest386
Last Price9Aug 18, 2026
Change
13.7560.44%
Bid7.25
Ask8.05
volume314
Intrest8764
Strike
410
410
Last Price3.85Aug 18, 2026
Change
2.8266.67%
Bid3.8
Ask4.1
volume2081
Intrest6308
Last Price6.8Aug 18, 2026
Change
13.6966.81%
Bid5.95
Ask6.45
volume241
Intrest163
Strike
412.5
412.5
Last Price5Aug 18, 2026
Change
3.68278.79%
Bid4.65
Ask5.2
volume722
Intrest436
Last Price5.08Aug 18, 2026
Change
11.7869.87%
Bid4.65
Ask5.15
volume1096
Intrest2280
Strike
415
415
Last Price6Aug 18, 2026
Change
4.24240.91%
Bid5.85
Ask6.45
volume791
Intrest1690
Last Price3.9Aug 18, 2026
Change
11.8175.18%
Bid3.7
Ask4.1
volume362
Intrest621
Strike
417.5
417.5
Last Price6.65Aug 18, 2026
Change
4.57219.71%
Bid7.2
Ask8
volume376
Intrest1149
Last Price3.1Aug 18, 2026
Change
10.577.21%
Bid2.77
Ask3.2
volume2885
Intrest10850
Strike
420
420
Last Price8.6Aug 18, 2026
Change
5.92220.9%
Bid8.85
Ask9.5
volume507
Intrest6022
Last Price2.47Aug 18, 2026
Change
9.5379.42%
Bid2.16
Ask2.44
volume1776
Intrest827
Strike
422.5
422.5
Last Price13.15Aug 18, 2026
Change
9.5260.27%
Bid10.45
Ask11.65
volume74
Intrest1021
Last Price1.83Aug 18, 2026
Change
8.1281.61%
Bid1.64
Ask1.83
volume2757
Intrest6938
Strike
425
425
Last Price12.7Aug 18, 2026
Change
8.3188.64%
Bid12.4
Ask13.4
volume176
Intrest1886
Last Price1.41Aug 18, 2026
Change
6.7982.8%
Bid1.21
Ask1.38
volume1012
Intrest891
Strike
427.5
427.5
Last Price13.64Aug 18, 2026
Change
8.14148%
Bid14.3
Ask15.45
volume90
Intrest407
Last Price0.96Aug 18, 2026
Change
6.6387.35%
Bid0.89
Ask1.03
volume3309
Intrest7837
Strike
430
430
Last Price17.23Aug 18, 2026
Change
10.63161.06%
Bid16.5
Ask18
volume859
Intrest2275
Last Price0.55Aug 18, 2026
Change
4.5189.13%
Bid0.44
Ask0.6
volume682
Intrest2353
Strike
435
435
Last Price22.66Aug 18, 2026
Change
13.74154.04%
Bid20.95
Ask22.4
volume33
Intrest396
Last Price0.29Aug 18, 2026
Change
3.0191.21%
Bid0.26
Ask0.32
volume1604
Intrest11988
Strike
440
440
Last Price27.42Aug 18, 2026
Change
14.85118.14%
Bid25.7
Ask27.7
volume8
Intrest7176
Last Price0.16Aug 18, 2026
Change
1.7491.58%
Bid0.12
Ask0.25
volume948
Intrest2174
Strike
445
445
Last Price31.39Aug 18, 2026
Change
17.41124.54%
Bid30.6
Ask32.45
volume4
Intrest63
Last Price0.09Aug 18, 2026
Change
1.2693.33%
Bid0.07
Ask0.11
volume1156
Intrest20255
Strike
450
450
Last Price35.17Aug 18, 2026
Change
16.8692.08%
Bid35.6
Ask37.35
volume47
Intrest2335
Last Price0.05Aug 18, 2026
Change
0.6592.86%
Bid0.05
Ask0.08
volume403
Intrest3670
Strike
455
455
Last Price41.5Aug 18, 2026
Change
17.4472.49%
Bid40.6
Ask42.35
volume1
Intrest50
Last Price0.05Aug 18, 2026
Change
0.488.89%
Bid0.03
Ask0.07
volume388
Intrest4521
Strike
460
460
Last Price47.23Aug 18, 2026
Change
18.6865.43%
Bid45.6
Ask47.3
volume22
Intrest1705
Last Price0.03Aug 18, 2026
Change
0.2288%
Bid0.02
Ask0.09
volume444
Intrest1886
Strike
465
465
Last Price35.26Aug 17, 2026
Change
-0%
Bid49.6
Ask52.95
volume0
Intrest3
Last Price0.03Aug 18, 2026
Change
0.1178.57%
Bid0.02
Ask0.11
volume291
Intrest3185
Strike
470
470
Last Price39.39Aug 17, 2026
Change
-0%
Bid54.8
Ask58.3
volume0
Intrest767
Last Price0.03Aug 18, 2026
Change
0.0457.14%
Bid0.01
Ask0.11
volume23
Intrest6776
Strike
475
475
Last Price49.31Aug 14, 2026
Change
-0%
Bid60.6
Ask62.35
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
0.0375%
Bid0.01
Ask0.1
volume138
Intrest14788
Strike
480
480
Last Price44.6Aug 13, 2026
Change
-0%
Bid65.6
Ask67.35
volume0
Intrest40
Last Price0.01Aug 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume87
Intrest3682
Strike
490
490
Last Price57.95Aug 13, 2026
Change
-0%
Bid74.35
Ask77.9
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest4370
Strike
500
500
Last Price66.55Aug 17, 2026
Change
-0%
Bid84.4
Ask88.3
volume0
Intrest250
Last Price0.03Aug 18, 2026
Change
0.0350%
Bid-
Ask0.06
volume1
Intrest12275
Strike
510
510
Last Price108.26Jul 24, 2026
Change
-0%
Bid94.25
Ask97.8
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest3667
Strike
520
520
Last Price94.75Aug 14, 2026
Change
-0%
Bid104.5
Ask107
volume0
Intrest1
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1216
Strike
530
530
Last Price98.8Aug 13, 2026
Change
-0%
Bid114.3
Ask118.2
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1605
Strike
540
540
Last Price117.45Aug 10, 2026
Change
-0%
Bid124.5
Ask127.05
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
0.05500%
Bid-
Ask0.05
volume7
Intrest709
Strike
550
550
Last Price131.3Jul 14, 2026
Change
-0%
Bid134.5
Ask137.65
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
0.0880%
Bid-
Ask0.15
volume1
Intrest15806
Strike
560
560
Last Price159.34Aug 03, 2026
Change
-0%
Bid144.5
Ask147
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
0.04400%
Bid-
Ask0.01
volume21
Intrest778
Strike
570
570
Last Price149.5Aug 11, 2026
Change
-0%
Bid154.45
Ask157.05
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1633
Strike
580
580
Last Price157.45Aug 11, 2026
Change
-0%
Bid164.5
Ask167
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest969
Strike
590
590
Last Price155.2Jun 01, 2026
Change
-0%
Bid174.25
Ask177.7
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2302
Strike
600
600
Last Price195Jul 16, 2026
Change
-0%
Bid184.25
Ask187.1
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest201
Strike
610
610
Last Price197.55Jun 11, 2026
Change
-0%
Bid194.25
Ask198.15
volume0
Intrest0
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest1034
Strike
620
620
Last Price214.98Jul 16, 2026
Change
-0%
Bid204.5
Ask207
volume0
Intrest0
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest385
Strike
630
630
Last Price203Jul 13, 2026
Change
-0%
Bid214.5
Ask216.95
volume0
Intrest0
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest298
Strike
640
640
Last Price-
Change
-
Bid224.5
Ask227
volume0
Intrest0
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest287
Strike
650
650
Last Price-
Change
-
Bid234.5
Ask237.05
volume0
Intrest0
Last Price0.09Aug 18, 2026
Change
0.06200%
Bid-
Ask0.21
volume1
Intrest136
Strike
660
660
Last Price227.1Jun 29, 2026
Change
-0%
Bid244.5
Ask247
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
0.0990%
Bid-
Ask0.01
volume11
Intrest1302
Strike
670
670
Last Price228.68Jun 23, 2026
Change
-0%
Bid254.45
Ask257.65
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
680
680
Last Price278.5Jul 20, 2026
Change
-0%
Bid264.5
Ask267
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest385
Strike
690
690
Last Price299.5Jul 27, 2026
Change
-0%
Bid274.5
Ask277
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved