TSM option chain Taiwan Semiconductor Manufacturing Company Limited

Expiration Cboe delayed options data · के अनुसार 06:38 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±3.8% (399.95–431.85) · ATM IV 30.4% · P/C open interest 1.39

CALLS								Strike	PUTS
बिड	पूछें	Vol	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
189.05	192.95		14	159.3%	1.00	0.0000	0.000	225	0	0.0300		240	126.2%	-0.00	0.0000	-0.005
184.15	187.95		24	158.3%	1.00	0.0000	0.000	230	0	0.0100	58	265	112.3%	-0.00	0.0000	-0.006
179.15	182.95		19	152.4%	1.00	0.0000	0.000	235	0	0.2700		317	136.2%	-0.00	0.0000	-0.006
174.35	178.00		16	156.0%	1.00	0.0000	0.000	240	0	0.1500		273	131.5%	-0.00	0.0000	-0.007
169.20	173.00		21	145.2%	1.00	0.0000	0.000	245	0	0.1500		325	127.0%	-0.00	0.0000	-0.007
164.25	168.00		27	141.5%	1.00	0.0000	0.000	250	0	0.1500		179	122.5%	-0.00	0.0000	-0.008
159.10	163.00		23	130.2%	1.00	0.0000	0.000	255	0	0.1500		96	118.1%	-0.00	0.0000	-0.009
154.10	158.00		7	125.0%	1.00	0.0000	0.000	260	0	0.1000		252	109.2%	-0.00	0.0000	-0.009
149.20	153.00			123.8%	1.00	0.0001	0.000	265	0	0.1000		101	105.1%	-0.00	0.0001	-0.010
144.20	148.00		8	118.7%	1.00	0.0001	0.000	270	0	0.1000		273	101.1%	-0.00	0.0001	-0.011
139.35	143.05			125.7%	1.00	0.0001	0.000	275	0	0.1000		155	97.1%	-0.00	0.0001	-0.011
134.40	138.05		1	116.1%	1.00	0.0001	0.000	280	0	0.1000		56	93.2%	-0.00	0.0001	-0.012
129.40	133.05			111.1%	1.00	0.0001	0.000	285	0	0.2800		42	93.9%	-0.00	0.0001	-0.013
124.55	128.00		6	108.5%	1.00	0.0001	0.000	290	0.0100	0.1000	39	63	86.4%	-0.00	0.0001	-0.014
119.45	123.05		4	102.6%	1.00	0.0001	-0.001	295	0	0.0900	10	37	81.0%	-0.00	0.0001	-0.015
114.25	118.05	8	4	93.0%	1.00	0.0001	-0.002	300	0	0.1600	17	35	82.8%	-0.00	0.0001	-0.016
109.45	113.10		2	94.3%	1.00	0.0002	-0.004	305	0	0.0800		12	73.8%	-0.00	0.0002	-0.017
104.50	108.10		12	90.7%	1.00	0.0002	-0.005	310	0.0100	0.0900		77	71.0%	-0.00	0.0002	-0.018
99.50	103.10			86.1%	1.00	0.0002	-0.007	315	0.0100	0.0900	1	25	67.5%	-0.00	0.0002	-0.019
94.30	98.10		3	77.7%	1.00	0.0003	-0.009	320	0.0200	0.1800	5	75	69.2%	-0.00	0.0003	-0.021
90.00	93.00		2	58.9%	1.00	0.0003	-0.012	325	0.0100	0.1900	6	121	65.5%	-0.00	0.0003	-0.022
85.00	88.05		2	57.9%	1.00	0.0004	-0.014	330	0.0100	0.2000	5	89	62.2%	-0.00	0.0004	-0.024
80.05	82.05		2	56.3%	0.99	0.0004	-0.017	335	0.0400	0.0800	10	57	54.9%	-0.01	0.0004	-0.027
75.05	77.05		2	52.3%	0.99	0.0005	-0.020	340	0.0400	0.1200	13	217	53.2%	-0.01	0.0005	-0.029
70.10	72.10	1	6	51.9%	0.99	0.0007	-0.025	345	0.0100	0.1800	36	256	50.8%	-0.01	0.0007	-0.033
65.30	67.10	7	4	52.6%	0.99	0.0008	-0.030	350	0.0500	0.2400	22	315	50.1%	-0.01	0.0008	-0.038
60.15	62.10			45.5%	0.99	0.0010	-0.036	355	0.1000	0.1700	55	465	46.0%	-0.01	0.0010	-0.044
55.35	57.15	2		46.3%	0.99	0.0013	-0.045	360	0.0500	0.2900	48	523	43.9%	-0.02	0.0014	-0.052
50.80	52.20		2	48.0%	0.98	0.0018	-0.057	365	0.0700	0.2800	16	432	40.4%	-0.02	0.0018	-0.063
45.30	48.25		18	39.0%	0.97	0.0024	-0.072	370	0.2000	0.3100	31	1,141	39.0%	-0.03	0.0024	-0.078
42.85	44.80			38.2%	0.97	0.0028	-0.081	372.5	0.1700	0.4300	2	24	38.2%	-0.03	0.0028	-0.087
40.40	42.35		125	37.2%	0.96	0.0032	-0.092	375	0.2500	0.3700	41	509	36.4%	-0.04	0.0032	-0.098
37.95	39.90			36.1%	0.96	0.0038	-0.105	377.5	0.3700	0.5400	28	72	37.2%	-0.04	0.0038	-0.110
35.55	37.50	6	6	35.6%	0.95	0.0044	-0.120	380	0.4500	0.5100	178	835	35.4%	-0.05	0.0044	-0.125
33.15	35.05			34.5%	0.94	0.0052	-0.137	382.5	0.5000	0.6000	49	695	34.2%	-0.06	0.0052	-0.142
30.80	32.70	11	23	34.2%	0.93	0.0061	-0.156	385	0.6500	0.7500	181	396	34.0%	-0.07	0.0061	-0.161
28.45	30.35			33.5%	0.92	0.0071	-0.178	387.5	0.7700	0.9100	372	100	33.3%	-0.09	0.0071	-0.183
26.15	28.00		98	32.7%	0.90	0.0082	-0.202	390	0.9900	1.09	60	1,085	32.8%	-0.10	0.0083	-0.207
24.45	25.75			34.3%	0.88	0.0095	-0.229	392.5	1.20	1.52	42	477	32.1%	-0.12	0.0096	-0.234
21.75	23.50	11	44	31.9%	0.85	0.0109	-0.258	395	1.50	1.86	89	1,090	31.9%	-0.15	0.0110	-0.263
19.65	21.35			31.5%	0.83	0.0124	-0.288	397.5	1.74	2.05	67	126	31.1%	-0.17	0.0125	-0.293
17.65	19.25	1	34	31.2%	0.80	0.0139	-0.319	400	2.28	2.65	85	1,082	31.5%	-0.21	0.0140	-0.324
16.20	17.25	3	88	32.1%	0.76	0.0154	-0.350	402.5	2.65	3.10	28	1,397	30.5%	-0.24	0.0155	-0.354
14.45	15.35	3	31	31.9%	0.72	0.0168	-0.378	405	3.40	3.80	58	320	30.7%	-0.28	0.0169	-0.383
12.75	13.55	2	45	31.6%	0.68	0.0180	-0.403	407.5	4.15	4.55	55	92	30.7%	-0.33	0.0182	-0.408
11.10	11.85	9	155	31.2%	0.63	0.0190	-0.423	410	5.00	5.45	138	924	30.4%	-0.37	0.0192	-0.428
9.65	10.30	74	115	31.1%	0.58	0.0197	-0.438	412.5	5.90	6.65	28	77	30.2%	-0.42	0.0199	-0.443
8.25	8.90	215	423	30.9%	0.53	0.0201	-0.446	415	7.10	7.65	240	1,250	29.8%	-0.47	0.0203	-0.450
7.10	7.65	56	89	30.9%	0.48	0.0202	-0.447	417.5	8.15	8.90	22	100	29.5%	-0.52	0.0203	-0.451
5.95	6.55	335	375	30.7%	0.43	0.0199	-0.440	420	9.55	10.70	37	567	30.3%	-0.57	0.0200	-0.444
5.05	5.60	212	476	31.1%	0.38	0.0193	-0.427	422.5	11.05	11.95	3	158	29.4%	-0.62	0.0194	-0.430
4.25	4.55	123	363	30.7%	0.34	0.0184	-0.409	425	12.65	13.65	16	704	29.3%	-0.67	0.0186	-0.411
3.35	4.00	32	463	30.8%	0.29	0.0173	-0.385	427.5	14.35	15.50	4	40	29.5%	-0.71	0.0175	-0.387
2.75	3.25	664	1,314	30.7%	0.26	0.0161	-0.358	430	16.15	17.40	5	421	29.4%	-0.75	0.0162	-0.359
2.38	2.77	474	117	31.4%	0.22	0.0147	-0.328	432.5	18.10	19.40	2	27	29.3%	-0.79	0.0149	-0.328
1.92	2.29	313	977	31.4%	0.19	0.0133	-0.297	435	20.10	21.85	110	47	30.3%	-0.82	0.0136	-0.298
1.36	1.89	333	444	31.6%	0.16	0.0119	-0.265	437.5	22.20	23.65		111	29.0%	-0.85	0.0122	-0.267
1.10	1.51	367	1,551	31.0%	0.13	0.0105	-0.234	440	24.35	25.90		535	28.8%	-0.88	0.0109	-0.239
0.8800	1.28	39	398	31.4%	0.11	0.0092	-0.203	442.5	26.60	28.15		1	28.3%	-0.90	0.0097	-0.213
0.7300	0.9500	170	374	31.4%	0.09	0.0079	-0.175	445	28.85	30.85	15	75	29.9%	-0.92	0.0085	-0.189
0.6000	0.7400	29	154	31.5%	0.07	0.0068	-0.149	447.5	31.20	33.40		1	31.1%	-0.94	0.0075	-0.166
0.4900	0.6300	76	1,231	32.1%	0.06	0.0057	-0.125	450	33.60	35.80		331	31.4%	-0.96	0.0065	-0.141
0.3700	0.4800	3	15	32.0%	0.05	0.0048	-0.104	452.5	36.00	38.20			31.1%	-0.97	0.0056	-0.117
0.2600	0.4500	75	610	32.5%	0.04	0.0040	-0.086	455	38.45	40.65		2	31.1%	-0.98	0.0044	-0.093
0.1100	0.4200	2	11	32.4%	0.03	0.0033	-0.071	457.5	40.95	43.75			31.5%	-0.99	0.0033	-0.076
0.1500	0.2300	37	909	32.1%	0.02	0.0027	-0.059	460	43.45	45.55		7	29.8%	-0.99	0.0022	-0.064
0.0200	0.3200	1	16	33.0%	0.02	0.0022	-0.048	462.5	45.95	48.70				-1.00	0.0013	-0.057
0.0800	0.1300	36	293	32.1%	0.02	0.0018	-0.040	465	48.50	50.50			32.5%	-1.00	0.0008	-0.054
0.0100	0.2100			33.6%	0.01	0.0015	-0.033	467.5	51.00	53.00			33.8%	-1.00	0.0004	-0.053
0.0200	0.1600	61	614	34.0%	0.01	0.0013	-0.028	470	53.50	55.50			35.1%	-1.00	0.0002	-0.052
0.0100	0.2100	11	1	36.2%	0.01	0.0011	-0.024	472.5	55.00	58.00			36.4%	-1.00	0.0001	-0.052
0.0100	0.1100	22	361	34.8%	0.01	0.0009	-0.021	475	58.50	60.50			37.6%	-1.00	0.0000	-0.052
0.0300	0.1100	10	21	36.6%	0.01	0.0008	-0.019	477.5	61.00	63.70			38.9%	-1.00	0.0000	-0.052
0.0200	0.1300	11	270	38.2%	0.01	0.0007	-0.017	480	63.50	65.50			40.1%	-1.00	0.0000	-0.052
0.0200	0.1800		17	40.8%	0.01	0.0006	-0.016	482.5	66.00	68.00			41.4%	-1.00	0.0000	-0.052
0.0100	0.0500	15	283	36.7%	0.00	0.0006	-0.015	485	67.95	71.10			46.8%	-1.00	0.0000	-0.052
0	0.0700	12	140	40.0%	0.00	0.0005	-0.013	490	72.90	76.05				-1.00	0.0000	-0.052
0.0100	0.0700	24	35	42.2%	0.00	0.0004	-0.013	495	77.55	81.00				-1.00	0.0000	-0.052
0.0100	0.0500	4	287	43.1%	0.00	0.0004	-0.012	500	82.75	86.10				-1.00	0.0000	-0.052
0	0.1600		325	50.1%	0.00	0.0003	-0.012	505	87.65	91.10				-1.00	0.0000	-0.052
0	0.1600		52	52.4%	0.00	0.0003	-0.011	510	93.10	96.25			66.6%	-1.00	0.0000	-0.052
0	0.1600		35	54.6%	0.00	0.0003	-0.011	515	97.95	101.00				-1.00	0.0000	-0.052
0	0.0500		30	50.3%	0.00	0.0002	-0.011	520	102.80	106.10				-1.00	0.0000	-0.052
0	0.1500		32	60.5%	0.00	0.0002	-0.010	530	112.90	116.10			63.0%	-1.00	0.0000	-0.052
0	0.1100		31	62.5%	0.00	0.0002	-0.010	540	122.55	126.10				-1.00	0.0000	-0.052
0	0.1500		75	68.6%	0.00	0.0001	-0.009	550	132.55	136.25				-1.00	0.0000	-0.052
0	0.1500		53	72.4%	0.00	0.0001	-0.009	560	143.00	146.00			75.3%	-1.00	0.0000	-0.052
0	0.1500		14	76.2%	0.00	0.0001	-0.008	570	152.65	156.00				-1.00	0.0000	-0.052
0	0.1500		115	79.9%	0.00	0.0001	-0.008	580	163.00	166.00			83.0%	-1.00	0.0000	-0.052
0	0.1500		96	83.5%	0.00	0.0001	-0.007	590	172.40	176.10				-1.00	0.0000	-0.052
0	0.2700		6	87.0%	0.00	0.0001	-0.007	600	182.45	186.10				-1.00	0.0000	-0.052
0	0.3500		8	90.5%	0.00	0.0001	-0.007	610	192.50	196.25				-1.00	0.0000	-0.052

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 11, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

TSM option chain Taiwan Semiconductor Manufacturing Company Limited

Volatility smile — Sep 11, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा