$441.40
17.474.12%
In chiusura: Jun 15, 5:00 PM EST
$440.50
-0.90-0.20%
Post-mercato: 7:59 PM EST
Taiwan Semiconductor Manufacturing Co Ltd Catena di Opzioni
TSMNYSE
PRO
Dividendo: La data di stacco del dividendo è stata 4 giorni fa
Taiwan Semiconductor (NYSE:TSM) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Taiwan Semiconductor a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Taiwan Semiconductor..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price339.52Jun 11, 2026
Change
-0%
Bid368.85
Ask371.95
volume0
Intrest4
Strike
70
70
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2939
Last Price348.92Jun 12, 2026
Change
-0%
Bid363.85
Ask366.95
volume0
Intrest1
Strike
75
75
Last Price0.02Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2516
Last Price343.94Jun 12, 2026
Change
-0%
Bid358.85
Ask361.95
volume0
Intrest1
Strike
80
80
Last Price0.1Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2698
Last Price325.55Jun 10, 2026
Change
-0%
Bid353.85
Ask356.95
volume0
Intrest0
Strike
85
85
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3601
Last Price320.1Jun 10, 2026
Change
-0%
Bid348.85
Ask351.95
volume0
Intrest0
Strike
90
90
Last Price0.01Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2833
Last Price315.15Jun 10, 2026
Change
-0%
Bid343.85
Ask346.95
volume0
Intrest0
Strike
95
95
Last Price0.1Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest447
Last Price310.75Jun 10, 2026
Change
-0%
Bid338.85
Ask341.95
volume0
Intrest3
Strike
100
100
Last Price0.01Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1124
Last Price304.88Jun 10, 2026
Change
-0%
Bid333.85
Ask336.95
volume0
Intrest0
Strike
105
105
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1167
Last Price315.1Jun 12, 2026
Change
-0%
Bid328.9
Ask331.95
volume0
Intrest2
Strike
110
110
Last Price0.08Jun 09, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1166
Last Price324.72Jun 15, 2026
Change
29.6510.05%
Bid323.85
Ask326.95
volume16
Intrest112
Strike
115
115
Last Price0.1Jun 15, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest372
Last Price319.82Jun 15, 2026
Change
13.624.45%
Bid318.85
Ask321.95
volume1
Intrest41
Strike
120
120
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1426
Last Price285.05Jun 10, 2026
Change
-0%
Bid313.9
Ask316.95
volume0
Intrest0
Strike
125
125
Last Price0.02May 29, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest410
Last Price279.88Jun 10, 2026
Change
-0%
Bid308.85
Ask311.95
volume0
Intrest11
Strike
130
130
Last Price0.04Jun 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1532
Last Price275.15Jun 10, 2026
Change
-0%
Bid303.9
Ask307
volume0
Intrest0
Strike
135
135
Last Price0.1Jun 12, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest653
Last Price298.35Jun 15, 2026
Change
28.410.52%
Bid298.9
Ask302
volume5
Intrest6
Strike
140
140
Last Price0.08Jun 03, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest2482
Last Price264.87Jun 10, 2026
Change
-0%
Bid293.9
Ask297
volume0
Intrest2
Strike
145
145
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1033
Last Price289.13Jun 15, 2026
Change
14.065.11%
Bid288.9
Ask292
volume6
Intrest70
Strike
150
150
Last Price0.02Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4402
Last Price284.3Jun 15, 2026
Change
29.1511.42%
Bid283.9
Ask287
volume11
Intrest13
Strike
155
155
Last Price0.01Jun 15, 2026
Change
0.1292.31%
Bid-
Ask0.07
volume32
Intrest599
Last Price280Jun 15, 2026
Change
15.075.69%
Bid278.9
Ask282
volume7
Intrest13
Strike
160
160
Last Price0.05Jun 01, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest3137
Last Price245.15Jun 10, 2026
Change
-0%
Bid273.9
Ask277
volume0
Intrest16
Strike
165
165
Last Price0.06Jun 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2451
Last Price267Jun 15, 2026
Change
12.334.84%
Bid268.9
Ask271.95
volume2
Intrest92
Strike
170
170
Last Price0.01Jun 15, 2026
Change
0.0150%
Bid-
Ask0.21
volume7
Intrest2352
Last Price235.1Jun 10, 2026
Change
-0%
Bid263.9
Ask267
volume0
Intrest1
Strike
175
175
Last Price0.04Jun 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1156
Last Price245.03Jun 12, 2026
Change
-0%
Bid258.9
Ask262
volume0
Intrest84
Strike
180
180
Last Price0.06Jun 12, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest5261
Last Price224.9Jun 10, 2026
Change
-0%
Bid253.9
Ask257
volume0
Intrest8
Strike
185
185
Last Price0.04Jun 15, 2026
Change
0.0233.33%
Bid-
Ask0.09
volume7
Intrest597
Last Price219.74Jun 10, 2026
Change
-0%
Bid248.9
Ask252
volume0
Intrest44
Strike
190
190
Last Price0.01Jun 15, 2026
Change
0.0583.33%
Bid-
Ask0.21
volume17
Intrest2929
Last Price230.01Jun 12, 2026
Change
-0%
Bid243.95
Ask247
volume0
Intrest23
Strike
195
195
Last Price0.01Jun 15, 2026
Change
0.0583.33%
Bid-
Ask1
volume12
Intrest2528
Last Price240.1Jun 15, 2026
Change
23.3810.79%
Bid238.95
Ask242
volume2
Intrest111
Strike
200
200
Last Price0.01Jun 15, 2026
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest4566
Last Price203.83Jun 11, 2026
Change
-0%
Bid228.95
Ask232.05
volume0
Intrest19
Strike
210
210
Last Price0.01Jun 15, 2026
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest10973
Last Price220Jun 15, 2026
Change
3015.79%
Bid218.95
Ask222.05
volume1
Intrest29
Strike
220
220
Last Price0.01Jun 15, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume40
Intrest5290
Last Price211.09Jun 15, 2026
Change
15.718.04%
Bid209.4
Ask212.1
volume5
Intrest1286
Strike
230
230
Last Price0.01Jun 15, 2026
Change
0.0480%
Bid-
Ask0.1
volume84
Intrest4075
Last Price200.2Jun 15, 2026
Change
15.18.16%
Bid198.95
Ask202
volume2
Intrest294
Strike
240
240
Last Price0.01Jun 15, 2026
Change
0.0787.5%
Bid-
Ask0.04
volume185
Intrest8111
Last Price190.6Jun 15, 2026
Change
20.2111.86%
Bid189
Ask192.05
volume66
Intrest3464
Strike
250
250
Last Price0.03Jun 15, 2026
Change
0.0240%
Bid-
Ask0.05
volume141
Intrest9916
Last Price166.05Jun 12, 2026
Change
-0%
Bid179
Ask182.05
volume0
Intrest25
Strike
260
260
Last Price0.05Jun 15, 2026
Change
-0%
Bid0.01
Ask0.05
volume17
Intrest4193
Last Price168.5Jun 15, 2026
Change
14.319.28%
Bid169
Ask172.1
volume2
Intrest532
Strike
270
270
Last Price0.05Jun 15, 2026
Change
0.0228.57%
Bid0.01
Ask0.05
volume36
Intrest5284
Last Price155.41Jun 15, 2026
Change
10.967.59%
Bid159
Ask162.1
volume1
Intrest822
Strike
280
280
Last Price0.02Jun 15, 2026
Change
0.0777.78%
Bid0.01
Ask0.05
volume173
Intrest5776
Last Price149.82Jun 15, 2026
Change
13.6810.05%
Bid149
Ask152.1
volume10
Intrest390
Strike
290
290
Last Price0.02Jun 15, 2026
Change
0.0880%
Bid0.01
Ask0.05
volume75
Intrest4811
Last Price142Jun 15, 2026
Change
17.514.06%
Bid139
Ask142.1
volume29
Intrest2899
Strike
300
300
Last Price0.03Jun 15, 2026
Change
0.1178.57%
Bid0.01
Ask0.04
volume445
Intrest8577
Last Price129.05Jun 15, 2026
Change
13.511.68%
Bid129.05
Ask132.1
volume1
Intrest622
Strike
310
310
Last Price0.03Jun 15, 2026
Change
0.1684.21%
Bid0.01
Ask0.15
volume733
Intrest7019
Last Price121.01Jun 15, 2026
Change
17.8117.26%
Bid119.1
Ask122.2
volume128
Intrest3091
Strike
320
320
Last Price0.07Jun 15, 2026
Change
0.0853.33%
Bid0.01
Ask0.13
volume95
Intrest8305
Last Price111.65Jun 15, 2026
Change
18.0519.28%
Bid109.5
Ask112.15
volume35
Intrest5898
Strike
330
330
Last Price0.05Jun 15, 2026
Change
0.1979.17%
Bid0.01
Ask0.13
volume5294
Intrest11202
Last Price-
Change
-
Bid106.6
Ask109.65
volume0
Intrest0
Strike
332.5
332.5
Last Price0.06Jun 15, 2026
Change
0.1976%
Bid0.01
Ask0.25
volume13
Intrest3
Last Price104.14Jun 15, 2026
Change
15.517.49%
Bid104.05
Ask107.15
volume160
Intrest162
Strike
335
335
Last Price0.03Jun 15, 2026
Change
0.286.96%
Bid0.02
Ask0.08
volume7
Intrest144
Last Price-
Change
-
Bid101.6
Ask104.7
volume0
Intrest0
Strike
337.5
337.5
Last Price0.08Jun 15, 2026
Change
-
Bid0.01
Ask0.25
volume2
Intrest0
Last Price101.55Jun 15, 2026
Change
19.724.07%
Bid99.15
Ask102.2
volume9
Intrest1786
Strike
340
340
Last Price0.05Jun 15, 2026
Change
0.1979.17%
Bid0.02
Ask0.07
volume65
Intrest7500
Last Price-
Change
-
Bid96.6
Ask99.7
volume0
Intrest0
Strike
342.5
342.5
Last Price0.08Jun 15, 2026
Change
-
Bid0.02
Ask0.14
volume8
Intrest0
Last Price71.45Jun 11, 2026
Change
-0%
Bid94.1
Ask97.2
volume0
Intrest148
Strike
345
345
Last Price0.07Jun 15, 2026
Change
0.274.07%
Bid0.03
Ask0.13
volume13
Intrest1674
Last Price-
Change
-
Bid91.6
Ask94.7
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid0.01
Ask0.15
volume0
Intrest0
Last Price91.25Jun 15, 2026
Change
15.6520.7%
Bid89.15
Ask92.2
volume36
Intrest3085
Strike
350
350
Last Price0.07Jun 15, 2026
Change
0.1872%
Bid0.05
Ask0.13
volume326
Intrest10665
Last Price64.05Jun 11, 2026
Change
-0%
Bid86.6
Ask89.7
volume0
Intrest162
Strike
352.5
352.5
Last Price0.16Jun 15, 2026
Change
0.4272.41%
Bid0.01
Ask0.3
volume1
Intrest487
Last Price60Jun 10, 2026
Change
-0%
Bid84.15
Ask87.25
volume0
Intrest13
Strike
355
355
Last Price0.09Jun 15, 2026
Change
0.268.97%
Bid0.01
Ask0.31
volume67
Intrest622
Last Price82.34Jun 15, 2026
Change
15.0422.35%
Bid81.65
Ask84.75
volume1
Intrest1
Strike
357.5
357.5
Last Price0.17Jun 15, 2026
Change
0.1851.43%
Bid0.03
Ask0.29
volume1
Intrest74
Last Price82.4Jun 15, 2026
Change
17.5827.12%
Bid79.25
Ask82.3
volume107
Intrest4124
Strike
360
360
Last Price0.1Jun 15, 2026
Change
0.266.67%
Bid0.09
Ask0.21
volume746
Intrest7317
Last Price56.05Jun 11, 2026
Change
-0%
Bid76.65
Ask79.75
volume0
Intrest7
Strike
362.5
362.5
Last Price0.1Jun 15, 2026
Change
0.2772.97%
Bid0.03
Ask0.18
volume5
Intrest141
Last Price74.41Jun 15, 2026
Change
14.6824.58%
Bid74.15
Ask77.25
volume2
Intrest48
Strike
365
365
Last Price0.21Jun 15, 2026
Change
0.1643.24%
Bid0.11
Ask0.16
volume114
Intrest955
Last Price-
Change
-
Bid71.7
Ask74.8
volume0
Intrest0
Strike
367.5
367.5
Last Price0.12Jun 15, 2026
Change
0.2668.42%
Bid0.07
Ask0.18
volume77
Intrest126
Last Price71.32Jun 15, 2026
Change
18.0433.86%
Bid69.25
Ask72.3
volume74
Intrest35187
Strike
370
370
Last Price0.14Jun 15, 2026
Change
0.3269.57%
Bid0.14
Ask0.18
volume439
Intrest6535
Last Price-
Change
-
Bid66.7
Ask69.8
volume0
Intrest0
Strike
372.5
372.5
Last Price0.2Jun 15, 2026
Change
0.2858.33%
Bid0.08
Ask0.35
volume120
Intrest355
Last Price64.51Jun 15, 2026
Change
14.7929.75%
Bid64.2
Ask67.35
volume2
Intrest361
Strike
375
375
Last Price0.17Jun 15, 2026
Change
0.3869.09%
Bid0.1
Ask0.2
volume148
Intrest1493
Last Price42.35Jun 11, 2026
Change
-0%
Bid61.75
Ask64.85
volume0
Intrest4
Strike
377.5
377.5
Last Price0.19Jun 15, 2026
Change
0.4771.21%
Bid0.1
Ask0.31
volume35
Intrest174
Last Price61.54Jun 15, 2026
Change
17.1238.54%
Bid59.3
Ask62.35
volume89
Intrest13019
Strike
380
380
Last Price0.22Jun 15, 2026
Change
0.4868.57%
Bid0.15
Ask0.25
volume523
Intrest8269
Last Price39.05Jun 12, 2026
Change
-0%
Bid56.75
Ask59.9
volume0
Intrest13
Strike
382.5
382.5
Last Price0.24Jun 15, 2026
Change
0.671.43%
Bid0.1
Ask0.26
volume16
Intrest767
Last Price56.86Jun 15, 2026
Change
22.2464.24%
Bid54.3
Ask57.4
volume55
Intrest144
Strike
385
385
Last Price0.24Jun 15, 2026
Change
0.7375.26%
Bid0.21
Ask0.29
volume271
Intrest1668
Last Price38.83Jun 12, 2026
Change
-0%
Bid51.8
Ask54.95
volume0
Intrest60
Strike
387.5
387.5
Last Price0.26Jun 15, 2026
Change
0.8776.99%
Bid0.15
Ask0.31
volume139
Intrest449
Last Price52.2Jun 15, 2026
Change
16.847.46%
Bid49.35
Ask52.45
volume983
Intrest4980
Strike
390
390
Last Price0.35Jun 15, 2026
Change
0.9372.66%
Bid0.26
Ask0.35
volume2448
Intrest12707
Last Price29.22Jun 12, 2026
Change
-0%
Bid46.9
Ask50
volume0
Intrest98
Strike
392.5
392.5
Last Price0.29Jun 15, 2026
Change
1.2681.29%
Bid0.2
Ask0.47
volume132
Intrest453
Last Price47.25Jun 15, 2026
Change
15.649.29%
Bid44.5
Ask47.55
volume1
Intrest89
Strike
395
395
Last Price0.37Jun 15, 2026
Change
1.4579.67%
Bid0.33
Ask0.42
volume368
Intrest1051
Last Price42Jun 15, 2026
Change
14.3551.9%
Bid42.05
Ask45.15
volume7
Intrest122
Strike
397.5
397.5
Last Price0.45Jun 15, 2026
Change
1.6178.16%
Bid0.32
Ask0.48
volume296
Intrest2177
Last Price41.1Jun 15, 2026
Change
14.9557.17%
Bid40.25
Ask42.7
volume264
Intrest13579
Strike
400
400
Last Price0.47Jun 15, 2026
Change
1.9780.74%
Bid0.45
Ask0.53
volume1375
Intrest27863
Last Price35.36Jun 15, 2026
Change
11.9150.79%
Bid37.1
Ask40.25
volume1
Intrest74
Strike
402.5
402.5
Last Price0.57Jun 15, 2026
Change
2.1579.04%
Bid0.52
Ask0.66
volume1306
Intrest1111
Last Price36.82Jun 15, 2026
Change
14.6766.23%
Bid34.7
Ask37.85
volume37
Intrest1236
Strike
405
405
Last Price0.61Jun 15, 2026
Change
2.6481.23%
Bid0.53
Ask0.72
volume852
Intrest1271
Last Price33.15Jun 15, 2026
Change
13.7771.05%
Bid32.85
Ask35.4
volume9
Intrest140
Strike
407.5
407.5
Last Price0.83Jun 15, 2026
Change
3.0778.72%
Bid0.61
Ask0.92
volume1184
Intrest726
Last Price31.51Jun 15, 2026
Change
13.6176.03%
Bid30.45
Ask32.9
volume117
Intrest2243
Strike
410
410
Last Price0.89Jun 15, 2026
Change
3.7680.86%
Bid0.8
Ask0.99
volume1982
Intrest3459
Last Price30.61Jun 15, 2026
Change
13.376.83%
Bid28.15
Ask30.8
volume18
Intrest160
Strike
412.5
412.5
Last Price1.11Jun 15, 2026
Change
4.2679.33%
Bid0.95
Ask1.19
volume401
Intrest756
Last Price27.31Jun 15, 2026
Change
13.3695.77%
Bid25.65
Ask28.1
volume276
Intrest612
Strike
415
415
Last Price1.27Jun 15, 2026
Change
4.6878.66%
Bid1.14
Ask1.43
volume747
Intrest847
Last Price26.35Jun 15, 2026
Change
13.45104.26%
Bid23.7
Ask26.35
volume211
Intrest1405
Strike
417.5
417.5
Last Price1.54Jun 15, 2026
Change
5.4177.84%
Bid1.2
Ask1.69
volume499
Intrest613
Last Price22.8Jun 15, 2026
Change
10.890%
Bid21.2
Ask23.7
volume393
Intrest9015
Strike
420
420
Last Price1.87Jun 15, 2026
Change
6.3377.2%
Bid1.6
Ask2
volume1818
Intrest3891
Last Price19.49Jun 15, 2026
Change
9.2991.08%
Bid19.35
Ask21.45
volume90
Intrest743
Strike
422.5
422.5
Last Price2.35Jun 15, 2026
Change
7.2675.55%
Bid1.74
Ask2.5
volume111
Intrest382
Last Price18.93Jun 15, 2026
Change
9.93110.33%
Bid17.3
Ask19.4
volume422
Intrest1875
Strike
425
425
Last Price2.8Jun 15, 2026
Change
8.1474.41%
Bid2.54
Ask2.99
volume552
Intrest2734
Last Price15.5Jun 15, 2026
Change
7.85102.61%
Bid15.8
Ask17.45
volume309
Intrest836
Strike
427.5
427.5
Last Price3.35Jun 15, 2026
Change
8.972.65%
Bid2.7
Ask3.6
volume291
Intrest1050
Last Price14.95Jun 15, 2026
Change
8.2121.48%
Bid13.8
Ask15.55
volume557
Intrest5010
Strike
430
430
Last Price3.95Jun 15, 2026
Change
9.5570.74%
Bid3.6
Ask4.15
volume480
Intrest5396
Last Price12.9Jun 15, 2026
Change
7.1122.41%
Bid12.05
Ask13.8
volume309
Intrest1531
Strike
432.5
432.5
Last Price4.6Jun 15, 2026
Change
10.4769.48%
Bid4.05
Ask5.15
volume114
Intrest69
Last Price11.14Jun 15, 2026
Change
5.89112.19%
Bid10.6
Ask12.05
volume450
Intrest975
Strike
435
435
Last Price5.4Jun 15, 2026
Change
10.6366.31%
Bid5.25
Ask5.65
volume279
Intrest108
Last Price8.95Jun 15, 2026
Change
4.7110.59%
Bid9.2
Ask10.55
volume623
Intrest622
Strike
437.5
437.5
Last Price6.5Jun 15, 2026
Change
12.0164.88%
Bid6.15
Ask6.6
volume122
Intrest79
Last Price8.84Jun 15, 2026
Change
4.97128.42%
Bid8.45
Ask9.1
volume1574
Intrest3543
Strike
440
440
Last Price7.63Jun 15, 2026
Change
11.9260.97%
Bid7.3
Ask7.75
volume206
Intrest1398
Last Price7.25Jun 15, 2026
Change
4.05126.56%
Bid7.2
Ask7.75
volume1023
Intrest301
Strike
442.5
442.5
Last Price9.49Jun 15, 2026
Change
12.0655.96%
Bid8.4
Ask9.9
volume38
Intrest50
Last Price6.5Jun 15, 2026
Change
3.79139.85%
Bid6.2
Ask6.7
volume984
Intrest1783
Strike
445
445
Last Price11.25Jun 15, 2026
Change
12.2952.21%
Bid10
Ask10.5
volume43
Intrest209
Last Price5.07Jun 15, 2026
Change
2.89132.57%
Bid5.25
Ask5.6
volume210
Intrest213
Strike
447.5
447.5
Last Price12.65Jun 15, 2026
Change
11.7548.16%
Bid11.2
Ask12.85
volume8
Intrest15
Last Price4.29Jun 15, 2026
Change
2.36122.28%
Bid4.4
Ask4.75
volume2384
Intrest8483
Strike
450
450
Last Price13.4Jun 15, 2026
Change
14.4551.89%
Bid12.7
Ask14.5
volume77
Intrest338
Last Price3.81Jun 15, 2026
Change
2.07118.97%
Bid3.4
Ask4.1
volume661
Intrest185
Strike
452.5
452.5
Last Price30.93Jun 12, 2026
Change
-0%
Bid14.45
Ask16.9
volume0
Intrest4
Last Price3.2Jun 15, 2026
Change
1.81130.22%
Bid2.8
Ask3.5
volume494
Intrest1289
Strike
455
455
Last Price18.35Jun 15, 2026
Change
14.544.14%
Bid16.2
Ask18.65
volume3
Intrest51
Last Price2.54Jun 15, 2026
Change
1.39120.87%
Bid2.33
Ask2.9
volume194
Intrest60
Strike
457.5
457.5
Last Price-
Change
-
Bid18.1
Ask20.95
volume0
Intrest0
Last Price2.09Jun 15, 2026
Change
1.06102.91%
Bid1.91
Ask2.36
volume1080
Intrest5916
Strike
460
460
Last Price21.7Jun 15, 2026
Change
14.9740.82%
Bid19.95
Ask22.6
volume49
Intrest97
Last Price1.9Jun 15, 2026
Change
0.8886.27%
Bid1.52
Ask1.92
volume2061
Intrest116
Strike
462.5
462.5
Last Price-
Change
-
Bid22.05
Ask25.4
volume0
Intrest0
Last Price1.5Jun 15, 2026
Change
0.75100%
Bid1.27
Ask1.61
volume557
Intrest1245
Strike
465
465
Last Price24.73Jun 15, 2026
Change
17.9142%
Bid24.25
Ask27.55
volume10
Intrest64
Last Price1.25Jun 15, 2026
Change
0.692.31%
Bid1.05
Ask1.33
volume207
Intrest128
Strike
467.5
467.5
Last Price-
Change
-
Bid26.55
Ask29.2
volume0
Intrest0
Last Price0.98Jun 15, 2026
Change
0.4275%
Bid0.85
Ask1.08
volume2354
Intrest2644
Strike
470
470
Last Price32.65Jun 15, 2026
Change
13.2228.82%
Bid28.85
Ask32.05
volume1
Intrest32
Last Price0.89Jun 15, 2026
Change
0.2130.88%
Bid0.6
Ask0.91
volume165
Intrest39
Strike
472.5
472.5
Last Price-
Change
-
Bid31.2
Ask34.4
volume0
Intrest0
Last Price0.64Jun 15, 2026
Change
0.2252.38%
Bid0.58
Ask0.78
volume428
Intrest1564
Strike
475
475
Last Price36.87Jun 04, 2026
Change
-0%
Bid33.55
Ask36.75
volume0
Intrest13
Last Price0.57Jun 15, 2026
Change
0.023.64%
Bid0.46
Ask0.64
volume65
Intrest632
Strike
477.5
477.5
Last Price-
Change
-
Bid36
Ask39.15
volume0
Intrest0
Last Price0.42Jun 15, 2026
Change
0.0927.27%
Bid0.42
Ask0.5
volume564
Intrest3880
Strike
480
480
Last Price65.4Jun 11, 2026
Change
-0%
Bid38.4
Ask41.55
volume0
Intrest274
Last Price0.45Jun 15, 2026
Change
-0%
Bid0.28
Ask0.5
volume4
Intrest44
Strike
482.5
482.5
Last Price59.9Jun 12, 2026
Change
-0%
Bid40.85
Ask44
volume0
Intrest1
Last Price0.3Jun 15, 2026
Change
0.0730.43%
Bid0.16
Ask0.38
volume85
Intrest176
Strike
485
485
Last Price46.25Jun 15, 2026
Change
25.2535.31%
Bid43.3
Ask46.4
volume5
Intrest1
Last Price0.22Jun 15, 2026
Change
0.1133.33%
Bid0.16
Ask0.33
volume4
Intrest40
Strike
487.5
487.5
Last Price-
Change
-
Bid45.75
Ask48.9
volume0
Intrest0
Last Price0.22Jun 15, 2026
Change
0.0210%
Bid0.17
Ask0.28
volume117
Intrest1795
Strike
490
490
Last Price54.75Jun 15, 2026
Change
10.2515.77%
Bid48.25
Ask51.35
volume4
Intrest20
Last Price0.29Jun 15, 2026
Change
0.240.82%
Bid0.09
Ask0.39
volume23
Intrest5
Strike
492.5
492.5
Last Price-
Change
-
Bid50.7
Ask53.8
volume0
Intrest0
Last Price0.28Jun 15, 2026
Change
0.0840%
Bid0.12
Ask0.28
volume35
Intrest8
Strike
495
495
Last Price73.26Jun 12, 2026
Change
-0%
Bid53.2
Ask56.3
volume0
Intrest1
Last Price0.23Jun 15, 2026
Change
0.0527.78%
Bid0.07
Ask0.42
volume7
Intrest13
Strike
497.5
497.5
Last Price-
Change
-
Bid55.7
Ask58.8
volume0
Intrest0
Last Price0.1Jun 15, 2026
Change
0.0216.67%
Bid0.1
Ask0.16
volume344
Intrest5277
Strike
500
500
Last Price83.05Jun 11, 2026
Change
-0%
Bid58.15
Ask61.3
volume0
Intrest0
Last Price0.15Jun 15, 2026
Change
0.0421.05%
Bid0.06
Ask0.16
volume10
Intrest5
Strike
502.5
502.5
Last Price79.85Jun 12, 2026
Change
-0%
Bid60.65
Ask63.75
volume0
Intrest1
Last Price0.15Jun 15, 2026
Change
0.0436.36%
Bid0.05
Ask0.16
volume4
Intrest10
Strike
505
505
Last Price82.35Jun 12, 2026
Change
-0%
Bid63.15
Ask66.25
volume0
Intrest1
Last Price0.11Jun 15, 2026
Change
0.1963.33%
Bid0.01
Ask0.15
volume4
Intrest3
Strike
507.5
507.5
Last Price84.65Jun 12, 2026
Change
-0%
Bid65.65
Ask68.75
volume0
Intrest0
Last Price0.08Jun 15, 2026
Change
0.0327.27%
Bid0.03
Ask0.1
volume67
Intrest1425
Strike
510
510
Last Price74.65Jun 15, 2026
Change
6.9110.2%
Bid68.1
Ask71.25
volume4
Intrest0
Last Price0.15Jun 15, 2026
Change
0.1651.61%
Bid0.03
Ask0.27
volume2
Intrest1
Strike
512.5
512.5
Last Price89.7Jun 12, 2026
Change
-0%
Bid70.65
Ask73.65
volume0
Intrest0
Last Price0.06Jun 15, 2026
Change
0.0650%
Bid0.02
Ask0.13
volume12
Intrest1281
Strike
520
520
Last Price81.9Jun 15, 2026
Change
21.0520.45%
Bid78.15
Ask81.2
volume2
Intrest0
Last Price0.1Jun 15, 2026
Change
0.05100%
Bid0.01
Ask0.2
volume1
Intrest818
Strike
530
530
Last Price113.04Jun 11, 2026
Change
-0%
Bid88.15
Ask91.25
volume0
Intrest0
Last Price0.01Jun 15, 2026
Change
0.2696.3%
Bid0.01
Ask0.05
volume40
Intrest253
Strike
540
540
Last Price124.6May 08, 2026
Change
-0%
Bid98.15
Ask101.25
volume0
Intrest0
Last Price0.07Jun 15, 2026
Change
-0%
Bid0.02
Ask0.07
volume32
Intrest478
Strike
550
550
Last Price131.2Jun 05, 2026
Change
-0%
Bid108.15
Ask111.25
volume0
Intrest0
Last Price0.03Jun 15, 2026
Change
0.0562.5%
Bid0.01
Ask0.08
volume12
Intrest1392
Strike
560
560
Last Price143.75May 06, 2026
Change
-0%
Bid118.15
Ask121.25
volume0
Intrest0
Last Price0.03Jun 15, 2026
Change
0.0125%
Bid-
Ask0.28
volume418
Intrest129
Strike
570
570
Last Price158.75May 06, 2026
Change
-0%
Bid128.15
Ask131.25
volume0
Intrest0
Last Price0.05Jun 10, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest294
Strike
580
580
Last Price163.55May 06, 2026
Change
-0%
Bid138.15
Ask141.25
volume0
Intrest0
Last Price0.01Jun 15, 2026
Change
0.0480%
Bid-
Ask0.05
volume49
Intrest500
Strike
590
590
Last Price158.8Jun 01, 2026
Change
-0%
Bid148.15
Ask151.2
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1455
Strike
600
600
Last Price-
Change
-
Bid158.15
Ask161.2
volume0
Intrest0
Last Price0.08Jun 10, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest121
Strike
610
610
Last Price-
Change
-
Bid168.15
Ask171.25
volume0
Intrest0
Last Price0.02Jun 11, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest531
Strike
620
620
Last Price191Jun 05, 2026
Change
-0%
Bid178.15
Ask181.25
volume0
Intrest0
Last Price0.2Jun 10, 2026
Change
-0%
Bid-
Ask1.41
volume0
Intrest19
Strike
630
630
Last Price-
Change
-
Bid188.15
Ask191.2
volume0
Intrest0
Last Price0.14Jun 09, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest19
Strike
640
640
Last Price-
Change
-
Bid198.15
Ask201.25
volume0
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest140
Strike
650
650
Last Price214.11Jun 15, 2026
Change
-
Bid208.15
Ask211.25
volume4
Intrest0
Last Price0.1Jun 12, 2026
Change
-0%
Bid-
Ask1.73
volume0
Intrest10
Strike
660
660
Last Price-
Change
-
Bid218.15
Ask221.25
volume0
Intrest0
Last Price0.01Jun 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume130
Intrest221
Strike
670
670
Last Price-
Change
-
Bid228.15
Ask231.25
volume0
Intrest0