TSM オプションチェーン Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 基準日時： 09:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±2.1% (407.30–424.50) · ATM IV 34.6% · P/C オープンインタレスト 0.71
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 189.05 | 192.80 | 11 | 351.2% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 197 | 245.3% | -0.00 | 0.0000 | -0.002 | ||
| 184.05 | 187.80 | 4 | 339.1% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0100 | 1,110 | 237.0% | -0.00 | 0.0000 | -0.003 | ||
| 179.05 | 182.80 | 4 | 327.3% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0100 | 372 | 228.8% | -0.00 | 0.0000 | -0.003 | ||
| 174.05 | 177.45 | 271.4% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0100 | 563 | 220.8% | -0.00 | 0.0000 | -0.003 | |||
| 168.85 | 172.80 | 2 | 284.8% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0100 | 397 | 212.9% | -0.00 | 0.0000 | -0.004 | ||
| 164.10 | 167.50 | 6 | 267.6% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 381 | 205.2% | -0.00 | 0.0000 | -0.004 | ||
| 159.10 | 162.80 | 6 | 286.4% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 2 | 557 | 197.6% | -0.00 | 0.0000 | -0.004 | |
| 154.10 | 157.80 | 7 | 275.7% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 7,287 | 190.2% | -0.00 | 0.0000 | -0.005 | ||
| 149.00 | 152.80 | 257.6% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 405 | 182.9% | -0.00 | 0.0000 | -0.005 | |||
| 144.10 | 147.75 | 2 | 251.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 129 | 175.7% | -0.00 | 0.0000 | -0.006 | ||
| 139.00 | 142.80 | 6 | 237.5% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0100 | 78 | 168.7% | -0.00 | 0.0000 | -0.006 | ||
| 134.00 | 137.80 | 6 | 227.7% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 62 | 161.7% | -0.00 | 0.0000 | -0.007 | ||
| 129.20 | 132.80 | 7 | 218.1% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 39 | 154.9% | -0.00 | 0.0000 | -0.007 | ||
| 124.00 | 127.80 | 1 | 208.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 110 | 148.2% | -0.00 | 0.0000 | -0.008 | ||
| 119.05 | 122.80 | 2 | 202.7% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 0.0100 | 188 | 141.6% | -0.00 | 0.0001 | -0.009 | ||
| 114.00 | 117.85 | 8 | 20 | 193.4% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.0100 | 1 | 449 | 135.0% | -0.00 | 0.0001 | -0.009 |
| 109.00 | 112.85 | 2 | 184.3% | 1.00 | 0.0001 | 0.000 | 305 | 0 | 0.0100 | 264 | 128.6% | -0.00 | 0.0001 | -0.010 | ||
| 104.00 | 107.85 | 4 | 175.3% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 0.0100 | 174 | 122.3% | -0.00 | 0.0001 | -0.011 | ||
| 99.10 | 102.85 | 2 | 176.5% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 0.0100 | 114 | 116.0% | -0.00 | 0.0001 | -0.012 | ||
| 94.10 | 97.85 | 19 | 163.0% | 1.00 | 0.0001 | -0.001 | 320 | 0 | 0.1200 | 152 | 137.6% | -0.00 | 0.0001 | -0.013 | ||
| 89.00 | 92.85 | 2 | 149.2% | 1.00 | 0.0001 | -0.003 | 325 | 0 | 0.1100 | 105 | 129.0% | -0.00 | 0.0001 | -0.014 | ||
| 84.00 | 87.85 | 2 | 140.7% | 1.00 | 0.0002 | -0.004 | 330 | 0 | 0.0800 | 198 | 117.6% | -0.00 | 0.0002 | -0.015 | ||
| 79.25 | 82.85 | 13 | 142.9% | 1.00 | 0.0002 | -0.006 | 335 | 0 | 0.1200 | 52 | 162 | 115.6% | -0.00 | 0.0002 | -0.016 | |
| 74.25 | 77.15 | 1 | 1.00 | 0.0002 | -0.008 | 340 | 0.0100 | 0.1000 | 42 | 1,041 | 107.4% | -0.00 | 0.0002 | -0.017 | ||
| 69.25 | 72.40 | 11 | 103.6% | 1.00 | 0.0003 | -0.010 | 345 | 0 | 0.1000 | 1 | 238 | 99.3% | -0.00 | 0.0003 | -0.019 | |
| 64.25 | 67.55 | 29 | 105.4% | 1.00 | 0.0003 | -0.013 | 350 | 0 | 0.1300 | 3 | 472 | 95.2% | -0.00 | 0.0003 | -0.021 | |
| 61.75 | 64.80 | 79.9% | 1.00 | 0.0004 | -0.014 | 352.5 | 0 | 0.0800 | 2 | 9 | 86.8% | -0.00 | 0.0004 | -0.021 | ||
| 59.80 | 61.75 | 39 | 76.1% | 1.00 | 0.0004 | -0.015 | 355 | 0 | 0.1300 | 9 | 260 | 88.2% | -0.00 | 0.0004 | -0.023 | |
| 57.85 | 59.25 | 104.4% | 1.00 | 0.0004 | -0.017 | 357.5 | 0 | 0.1300 | 11 | 7 | 85.5% | -0.00 | 0.0004 | -0.024 | ||
| 54.80 | 56.75 | 9 | 48 | 68.6% | 1.00 | 0.0005 | -0.019 | 360 | 0.0100 | 0.1400 | 13 | 782 | 82.7% | -0.00 | 0.0005 | -0.025 |
| 52.90 | 54.25 | 1 | 97.3% | 1.00 | 0.0006 | -0.021 | 362.5 | 0.0100 | 0.1400 | 5 | 40 | 79.2% | -0.00 | 0.0006 | -0.027 | |
| 50.40 | 51.75 | 14 | 93.1% | 1.00 | 0.0006 | -0.023 | 365 | 0.0200 | 0.1400 | 15 | 460 | 76.3% | -0.00 | 0.0006 | -0.029 | |
| 47.90 | 49.25 | 88.9% | 0.99 | 0.0007 | -0.026 | 367.5 | 0.0100 | 0.0500 | 6 | 61 | 64.8% | -0.01 | 0.0007 | -0.031 | ||
| 45.30 | 46.75 | 1,888 | 84.8% | 0.99 | 0.0008 | -0.029 | 370 | 0.0200 | 0.1500 | 26 | 1,155 | 69.8% | -0.01 | 0.0008 | -0.034 | |
| 42.90 | 44.25 | 80.6% | 0.99 | 0.0010 | -0.032 | 372.5 | 0.0200 | 0.0900 | 143 | 62.7% | -0.01 | 0.0010 | -0.037 | |||
| 40.35 | 41.75 | 102 | 75.3% | 0.99 | 0.0012 | -0.037 | 375 | 0.0300 | 0.0700 | 23 | 1,064 | 58.6% | -0.01 | 0.0012 | -0.042 | |
| 37.90 | 39.30 | 73.3% | 0.99 | 0.0014 | -0.043 | 377.5 | 0.0300 | 0.1600 | 45 | 173 | 60.1% | -0.01 | 0.0014 | -0.047 | ||
| 35.20 | 36.80 | 9 | 197 | 64.7% | 0.99 | 0.0017 | -0.050 | 380 | 0.0400 | 0.1700 | 117 | 1,019 | 57.4% | -0.01 | 0.0017 | -0.054 |
| 32.95 | 34.30 | 65.8% | 0.99 | 0.0021 | -0.059 | 382.5 | 0.0500 | 0.1100 | 53 | 366 | 51.7% | -0.01 | 0.0021 | -0.064 | ||
| 29.90 | 31.80 | 35 | 47.6% | 0.98 | 0.0026 | -0.073 | 385 | 0.0700 | 0.1000 | 43 | 1,320 | 48.6% | -0.02 | 0.0026 | -0.076 | |
| 28.00 | 29.30 | 58.1% | 0.98 | 0.0033 | -0.090 | 387.5 | 0.0900 | 0.1200 | 12 | 386 | 46.5% | -0.02 | 0.0033 | -0.094 | ||
| 24.95 | 26.90 | 14 | 130 | 43.8% | 0.97 | 0.0043 | -0.115 | 390 | 0.1000 | 0.1500 | 82 | 1,991 | 44.3% | -0.03 | 0.0043 | -0.118 |
| 23.10 | 24.40 | 15 | 52.1% | 0.97 | 0.0056 | -0.150 | 392.5 | 0.1400 | 0.2400 | 37 | 492 | 43.5% | -0.03 | 0.0056 | -0.153 | |
| 20.05 | 21.95 | 10 | 113 | 40.4% | 0.96 | 0.0074 | -0.200 | 395 | 0.2000 | 0.2500 | 519 | 2,916 | 40.7% | -0.04 | 0.0074 | -0.203 |
| 18.25 | 19.50 | 3 | 5 | 45.6% | 0.94 | 0.0099 | -0.269 | 397.5 | 0.2800 | 0.3500 | 579 | 902 | 39.1% | -0.06 | 0.0099 | -0.272 |
| 15.85 | 17.10 | 16 | 218 | 42.6% | 0.92 | 0.0131 | -0.365 | 400 | 0.4200 | 0.5200 | 891 | 3,991 | 38.5% | -0.08 | 0.0132 | -0.367 |
| 13.60 | 14.80 | 25 | 41.0% | 0.88 | 0.0171 | -0.491 | 402.5 | 0.5400 | 0.7100 | 462 | 3,406 | 36.5% | -0.12 | 0.0172 | -0.494 | |
| 10.90 | 12.55 | 40 | 141 | 35.9% | 0.84 | 0.0219 | -0.650 | 405 | 0.8300 | 1.01 | 403 | 1,439 | 35.5% | -0.16 | 0.0220 | -0.653 |
| 9.45 | 10.40 | 17 | 240 | 38.1% | 0.78 | 0.0269 | -0.830 | 407.5 | 1.22 | 1.47 | 313 | 946 | 34.9% | -0.22 | 0.0272 | -0.835 |
| 7.60 | 8.40 | 259 | 269 | 37.0% | 0.71 | 0.0316 | -1.008 | 410 | 1.79 | 2.13 | 503 | 1,523 | 34.5% | -0.29 | 0.0320 | -1.016 |
| 5.95 | 6.65 | 306 | 251 | 36.3% | 0.63 | 0.0352 | -1.150 | 412.5 | 2.54 | 3.10 | 209 | 1,351 | 34.0% | -0.38 | 0.0358 | -1.165 |
| 4.55 | 5.00 | 979 | 507 | 35.4% | 0.53 | 0.0371 | -1.224 | 415 | 3.55 | 4.10 | 198 | 1,144 | 33.8% | -0.47 | 0.0378 | -1.246 |
| 3.35 | 3.70 | 525 | 426 | 35.2% | 0.44 | 0.0369 | -1.210 | 417.5 | 4.80 | 5.40 | 74 | 612 | 33.6% | -0.56 | 0.0376 | -1.240 |
| 2.45 | 2.69 | 3,484 | 1,912 | 35.0% | 0.35 | 0.0346 | -1.113 | 420 | 6.25 | 6.95 | 158 | 1,545 | 33.1% | -0.65 | 0.0353 | -1.145 |
| 1.68 | 1.90 | 319 | 805 | 34.9% | 0.27 | 0.0309 | -0.954 | 422.5 | 7.90 | 8.90 | 13 | 198 | 33.2% | -0.74 | 0.0314 | -0.980 |
| 1.20 | 1.30 | 1,742 | 13.8K | 35.3% | 0.20 | 0.0262 | -0.765 | 425 | 9.70 | 10.75 | 122 | 740 | 31.2% | -0.81 | 0.0265 | -0.777 |
| 0.7700 | 0.9200 | 492 | 1,443 | 35.6% | 0.15 | 0.0212 | -0.577 | 427.5 | 11.65 | 13.05 | 9 | 439 | 30.3% | -0.86 | 0.0214 | -0.570 |
| 0.5000 | 0.5900 | 3,219 | 3,211 | 35.6% | 0.10 | 0.0164 | -0.413 | 430 | 13.90 | 15.45 | 116 | 727 | 30.5% | -0.91 | 0.0166 | -0.392 |
| 0.3300 | 0.4000 | 131 | 3,401 | 36.3% | 0.07 | 0.0123 | -0.283 | 432.5 | 16.15 | 17.70 | 54 | -0.94 | 0.0123 | -0.258 | ||
| 0.2100 | 0.2400 | 585 | 3,170 | 36.4% | 0.05 | 0.0089 | -0.190 | 435 | 18.55 | 20.45 | 3 | 112 | 25.4% | -0.96 | 0.0087 | -0.170 |
| 0.1300 | 0.1900 | 233 | 1,357 | 37.6% | 0.03 | 0.0063 | -0.126 | 437.5 | 21.00 | 23.10 | 22 | 35.9% | -0.98 | 0.0059 | -0.118 | |
| 0.0900 | 0.1300 | 475 | 2,791 | 38.5% | 0.02 | 0.0045 | -0.085 | 440 | 23.50 | 24.95 | 59 | -0.99 | 0.0039 | -0.090 | ||
| 0.0500 | 0.1700 | 60 | 2,756 | 41.7% | 0.02 | 0.0032 | -0.058 | 442.5 | 26.00 | 27.40 | 30 | -0.99 | 0.0025 | -0.075 | ||
| 0.0300 | 0.1500 | 658 | 1,864 | 43.6% | 0.01 | 0.0023 | -0.042 | 445 | 28.50 | 29.90 | 28 | -1.00 | 0.0016 | -0.068 | ||
| 0.0200 | 0.1500 | 17 | 2,010 | 46.2% | 0.01 | 0.0018 | -0.031 | 447.5 | 31.00 | 32.40 | -1.00 | 0.0010 | -0.064 | |||
| 0.0200 | 0.0500 | 86 | 1,231 | 43.9% | 0.01 | 0.0014 | -0.024 | 450 | 33.50 | 35.45 | -1.00 | 0.0007 | -0.062 | |||
| 0.0100 | 0.0400 | 9 | 218 | 44.8% | 0.01 | 0.0011 | -0.020 | 452.5 | 36.00 | 37.35 | -1.00 | 0.0005 | -0.061 | |||
| 0.0100 | 0.0300 | 9 | 489 | 46.3% | 0.00 | 0.0009 | -0.017 | 455 | 38.50 | 40.45 | -1.00 | 0.0004 | -0.060 | |||
| 0 | 0.0700 | 2 | 275 | 52.7% | 0.00 | 0.0007 | -0.015 | 457.5 | 41.00 | 42.40 | -1.00 | 0.0003 | -0.060 | |||
| 0 | 0.0400 | 10 | 922 | 51.3% | 0.00 | 0.0006 | -0.014 | 460 | 43.30 | 46.00 | 71.2% | -1.00 | 0.0002 | -0.060 | ||
| 0 | 0.1200 | 30 | 60.8% | 0.00 | 0.0006 | -0.013 | 462.5 | 45.75 | 48.50 | 72.6% | -1.00 | 0.0002 | -0.059 | |||
| 0 | 0.1000 | 18 | 252 | 62.0% | 0.00 | 0.0005 | -0.012 | 465 | 48.25 | 51.00 | 75.6% | -1.00 | 0.0002 | -0.059 | ||
| 0 | 0.1200 | 32 | 66.1% | 0.00 | 0.0004 | -0.012 | 467.5 | 50.70 | 53.50 | 76.7% | -1.00 | 0.0001 | -0.059 | |||
| 0 | 0.1200 | 1 | 760 | 68.7% | 0.00 | 0.0004 | -0.011 | 470 | 52.55 | 55.80 | -1.00 | 0.0001 | -0.059 | |||
| 0 | 0.1200 | 71 | 71.3% | 0.00 | 0.0004 | -0.011 | 472.5 | 55.45 | 58.50 | -1.00 | 0.0001 | -0.059 | ||||
| 0 | 0.0500 | 666 | 67.1% | 0.00 | 0.0003 | -0.011 | 475 | 58.15 | 61.00 | 83.0% | -1.00 | 0.0001 | -0.059 | |||
| 0 | 0.1200 | 62 | 76.4% | 0.00 | 0.0003 | -0.010 | 477.5 | 60.50 | 63.50 | 67.0% | -1.00 | 0.0001 | -0.059 | |||
| 0 | 0.0200 | 1 | 399 | 65.8% | 0.00 | 0.0003 | -0.010 | 480 | 63.00 | 66.00 | 69.2% | -1.00 | 0.0001 | -0.059 | ||
| 0 | 0.1200 | 13.2K | 83.9% | 0.00 | 0.0002 | -0.010 | 485 | 67.35 | 71.00 | -1.00 | 0.0001 | -0.059 | ||||
| 0 | 0.1300 | 1 | 83 | 70.2% | 0.00 | 0.0002 | -0.009 | 490 | 73.25 | 76.00 | 104.1% | -1.00 | 0.0001 | -0.059 | ||
| 0 | 0.1200 | 216 | 93.5% | 0.00 | 0.0002 | -0.009 | 495 | 78.10 | 81.00 | 100.6% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.0700 | 5 | 537 | 92.8% | 0.00 | 0.0002 | -0.009 | 500 | 82.85 | 86.00 | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1200 | 647 | 102.9% | 0.00 | 0.0001 | -0.008 | 505 | 88.25 | 91.00 | 120.0% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1200 | 278 | 107.5% | 0.00 | 0.0001 | -0.008 | 510 | 92.70 | 95.85 | 1 | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1200 | 131 | 112.0% | 0.00 | 0.0001 | -0.008 | 515 | 98.20 | 101.00 | 127.5% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.0600 | 166 | 108.5% | 0.00 | 0.0001 | -0.007 | 520 | 103.05 | 105.85 | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.1200 | 446 | 125.1% | 0.00 | 0.0001 | -0.007 | 530 | 113.20 | 116.00 | 141.9% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1200 | 170 | 133.6% | 0.00 | 0.0001 | -0.006 | 540 | 123.05 | 126.00 | 135.8% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1200 | 623 | 141.8% | 0.00 | 0.0001 | -0.006 | 550 | 132.40 | 136.00 | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.1100 | 91 | 148.5% | 0.00 | 0.0001 | -0.006 | 560 | 143.05 | 146.00 | 152.3% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1100 | 135 | 156.3% | 0.00 | 0.0000 | -0.005 | 570 | 153.05 | 156.00 | 160.2% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1100 | 33 | 163.9% | 0.00 | 0.0000 | -0.005 | 580 | 162.90 | 166.00 | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.1100 | 1 | 573 | 171.4% | 0.00 | 0.0000 | -0.005 | 590 | 173.00 | 176.00 | 153.0% | -1.00 | 0.0000 | -0.059 | ||
| 0 | 0.0100 | 1 | 157 | 146.8% | 0.00 | 0.0000 | -0.004 | 600 | 182.75 | 186.00 | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.0100 | 27 | 152.8% | 0.00 | 0.0000 | -0.004 | 610 | 193.10 | 195.85 | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.0100 | 16 | 158.8% | 0.00 | 0.0000 | -0.004 | 620 | 203.00 | 205.85 | -1.00 | 0.0000 | -0.059 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 04, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット