TSM 期权链 Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 截至 12:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.2% (388.33–439.58) · ATM IV 30.7% · P/C 未平仓量 1.34
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 189.10 | 193.05 | 102.0% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.2500 | 191 | 96.3% | -0.00 | 0.0000 | -0.008 | |||
| 184.30 | 188.05 | 98.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0700 | 2,024 | 82.0% | -0.00 | 0.0001 | -0.008 | |||
| 179.30 | 183.05 | 1 | 94.0% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.1000 | 23 | 81.9% | -0.00 | 0.0001 | -0.009 | ||
| 174.35 | 178.05 | 92.2% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.3000 | 7 | 52 | 88.7% | -0.00 | 0.0001 | -0.010 | ||
| 169.35 | 173.05 | 88.5% | 1.00 | 0.0001 | 0.000 | 245 | 0.0100 | 0.1400 | 34 | 79.4% | -0.00 | 0.0001 | -0.010 | |||
| 164.35 | 168.10 | 86.5% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.0700 | 12 | 69 | 72.0% | -0.00 | 0.0001 | -0.011 | ||
| 159.35 | 163.10 | 83.0% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.3100 | 6 | 46 | 80.3% | -0.00 | 0.0001 | -0.012 | ||
| 154.40 | 158.10 | 81.0% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.1400 | 4 | 25 | 71.2% | -0.00 | 0.0001 | -0.013 | ||
| 149.40 | 153.10 | 77.5% | 1.00 | 0.0001 | 0.000 | 265 | 0.0100 | 0.1400 | 42 | 68.5% | -0.00 | 0.0001 | -0.014 | |||
| 144.45 | 148.15 | 76.9% | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.1300 | 66 | 65.4% | -0.00 | 0.0002 | -0.014 | |||
| 139.40 | 143.15 | 1 | 83.4% | 1.00 | 0.0001 | 0.000 | 275 | 0.0100 | 0.1300 | 10 | 44 | 62.9% | -0.00 | 0.0002 | -0.015 | |
| 134.45 | 138.20 | 71.5% | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.1400 | 4 | 149 | 60.8% | -0.00 | 0.0002 | -0.016 | ||
| 129.95 | 132.15 | 1.00 | 0.0002 | 0.000 | 285 | 0.0300 | 0.1700 | 10 | 153 | 60.2% | -0.00 | 0.0002 | -0.017 | |||
| 124.95 | 127.15 | 1.00 | 0.0002 | -0.000 | 290 | 0.0300 | 0.1900 | 20 | 58.3% | -0.01 | 0.0003 | -0.018 | ||||
| 119.95 | 122.20 | 1 | 1.00 | 0.0002 | -0.002 | 295 | 0.0200 | 0.1700 | 91 | 54.9% | -0.01 | 0.0003 | -0.020 | |||
| 114.95 | 117.20 | 1 | 1.00 | 0.0003 | -0.004 | 300 | 0.0800 | 0.2000 | 11 | 58 | 54.9% | -0.01 | 0.0003 | -0.021 | ||
| 110.00 | 112.20 | 1.00 | 0.0003 | -0.006 | 305 | 0.0100 | 0.3500 | 88 | 54.0% | -0.01 | 0.0004 | -0.023 | ||||
| 105.00 | 107.20 | 0.99 | 0.0004 | -0.008 | 310 | 0.1100 | 0.2100 | 51 | 50.7% | -0.01 | 0.0004 | -0.024 | ||||
| 100.00 | 102.25 | 0.99 | 0.0004 | -0.010 | 315 | 0.0300 | 0.2600 | 73 | 47.7% | -0.01 | 0.0005 | -0.026 | ||||
| 95.05 | 97.25 | 1 | 0.99 | 0.0005 | -0.013 | 320 | 0.1100 | 0.2900 | 2 | 34 | 47.2% | -0.01 | 0.0006 | -0.029 | ||
| 89.60 | 93.30 | 0.99 | 0.0006 | -0.017 | 325 | 0.0200 | 0.3800 | 11 | 44.7% | -0.01 | 0.0007 | -0.032 | ||||
| 85.10 | 87.30 | 0.99 | 0.0007 | -0.020 | 330 | 0.0300 | 0.4600 | 100 | 43.5% | -0.02 | 0.0008 | -0.035 | ||||
| 80.35 | 82.35 | 40.1% | 0.99 | 0.0009 | -0.025 | 335 | 0.0600 | 0.5000 | 43 | 41.9% | -0.02 | 0.0010 | -0.039 | |||
| 75.20 | 77.40 | 35.3% | 0.98 | 0.0011 | -0.031 | 340 | 0.1800 | 0.5500 | 11 | 219 | 41.0% | -0.02 | 0.0012 | -0.044 | ||
| 69.65 | 73.45 | 2 | 34.8% | 0.98 | 0.0014 | -0.038 | 345 | 0.1800 | 0.5600 | 2 | 107 | 38.6% | -0.03 | 0.0015 | -0.051 | |
| 65.30 | 67.55 | 3 | 34.4% | 0.97 | 0.0017 | -0.047 | 350 | 0.2400 | 0.6000 | 16 | 318 | 36.8% | -0.03 | 0.0018 | -0.059 | |
| 60.95 | 62.65 | 38.1% | 0.97 | 0.0021 | -0.057 | 355 | 0.3200 | 0.6700 | 222 | 35.2% | -0.04 | 0.0022 | -0.068 | |||
| 56.15 | 57.80 | 1 | 3 | 36.8% | 0.96 | 0.0026 | -0.070 | 360 | 0.6500 | 1.01 | 8 | 391 | 36.1% | -0.05 | 0.0028 | -0.080 |
| 51.35 | 53.00 | 6 | 35.7% | 0.94 | 0.0033 | -0.085 | 365 | 0.8600 | 1.16 | 2 | 264 | 34.8% | -0.06 | 0.0034 | -0.094 | |
| 46.65 | 48.30 | 5 | 10 | 34.8% | 0.93 | 0.0041 | -0.103 | 370 | 1.14 | 1.46 | 29 | 567 | 33.9% | -0.08 | 0.0042 | -0.110 |
| 42.05 | 43.65 | 32 | 34.0% | 0.91 | 0.0051 | -0.124 | 375 | 1.34 | 1.80 | 21 | 274 | 32.5% | -0.10 | 0.0051 | -0.130 | |
| 37.55 | 39.15 | 11 | 34 | 33.2% | 0.88 | 0.0062 | -0.147 | 380 | 1.80 | 2.42 | 25 | 478 | 32.1% | -0.13 | 0.0062 | -0.152 |
| 33.25 | 34.80 | 6 | 32.7% | 0.85 | 0.0073 | -0.172 | 385 | 2.49 | 3.25 | 28 | 818 | 31.9% | -0.16 | 0.0073 | -0.175 | |
| 28.65 | 30.65 | 1 | 58 | 31.3% | 0.81 | 0.0086 | -0.198 | 390 | 3.50 | 4.15 | 145 | 453 | 31.7% | -0.20 | 0.0086 | -0.200 |
| 25.30 | 26.70 | 7 | 31.8% | 0.76 | 0.0098 | -0.222 | 395 | 4.40 | 5.30 | 24 | 285 | 31.1% | -0.25 | 0.0097 | -0.224 | |
| 21.30 | 23.05 | 2 | 67 | 30.9% | 0.71 | 0.0108 | -0.244 | 400 | 5.75 | 6.75 | 63 | 2,843 | 30.9% | -0.30 | 0.0108 | -0.245 |
| 18.50 | 19.50 | 1 | 211 | 31.1% | 0.65 | 0.0117 | -0.261 | 405 | 7.35 | 8.50 | 5 | 453 | 30.6% | -0.36 | 0.0117 | -0.263 |
| 15.20 | 16.60 | 36 | 180 | 30.8% | 0.59 | 0.0123 | -0.273 | 410 | 9.35 | 10.25 | 11 | 343 | 30.1% | -0.42 | 0.0123 | -0.275 |
| 12.90 | 13.85 | 66 | 209 | 31.0% | 0.53 | 0.0126 | -0.279 | 415 | 11.65 | 12.85 | 24 | 386 | 30.3% | -0.48 | 0.0126 | -0.280 |
| 10.50 | 11.50 | 12 | 153 | 31.0% | 0.47 | 0.0126 | -0.278 | 420 | 14.25 | 15.60 | 17 | 245 | 30.2% | -0.54 | 0.0126 | -0.279 |
| 8.55 | 9.45 | 74 | 174 | 31.0% | 0.41 | 0.0122 | -0.270 | 425 | 17.25 | 18.55 | 3 | 123 | 30.2% | -0.60 | 0.0123 | -0.271 |
| 6.80 | 7.70 | 37 | 206 | 30.9% | 0.35 | 0.0116 | -0.257 | 430 | 20.40 | 21.90 | 1 | 186 | 30.0% | -0.66 | 0.0117 | -0.258 |
| 5.40 | 5.95 | 38 | 188 | 30.7% | 0.29 | 0.0108 | -0.240 | 435 | 23.90 | 25.60 | 58 | 30.1% | -0.71 | 0.0109 | -0.239 | |
| 4.15 | 5.05 | 41 | 326 | 31.1% | 0.25 | 0.0098 | -0.219 | 440 | 27.70 | 29.40 | 41 | 30.0% | -0.76 | 0.0099 | -0.218 | |
| 3.30 | 3.80 | 9 | 126 | 31.0% | 0.20 | 0.0088 | -0.197 | 445 | 31.70 | 33.50 | 2 | 30.0% | -0.81 | 0.0088 | -0.194 | |
| 2.44 | 3.00 | 123 | 442 | 30.9% | 0.17 | 0.0077 | -0.174 | 450 | 35.90 | 37.75 | 131 | 29.9% | -0.84 | 0.0077 | -0.169 | |
| 1.82 | 2.31 | 41 | 249 | 30.9% | 0.14 | 0.0067 | -0.151 | 455 | 40.40 | 42.00 | 2 | 29.7% | -0.87 | 0.0066 | -0.145 | |
| 1.34 | 2.01 | 28 | 225 | 31.6% | 0.11 | 0.0057 | -0.129 | 460 | 44.75 | 46.70 | 13 | 29.5% | -0.90 | 0.0056 | -0.122 | |
| 0.9700 | 1.40 | 9 | 151 | 31.1% | 0.09 | 0.0048 | -0.110 | 465 | 49.40 | 51.30 | 11 | 29.2% | -0.92 | 0.0047 | -0.101 | |
| 0.7800 | 1.05 | 29 | 239 | 31.5% | 0.07 | 0.0040 | -0.092 | 470 | 54.15 | 56.00 | 18 | 28.7% | -0.94 | 0.0038 | -0.082 | |
| 0.6300 | 0.8700 | 13 | 3,068 | 32.2% | 0.05 | 0.0033 | -0.076 | 475 | 58.95 | 60.80 | 4 | 28.1% | -0.95 | 0.0031 | -0.066 | |
| 0.5100 | 0.5900 | 131 | 191 | 32.2% | 0.04 | 0.0027 | -0.063 | 480 | 63.80 | 65.65 | 10 | 27.0% | -0.96 | 0.0025 | -0.052 | |
| 0.1700 | 0.5800 | 1,519 | 31.9% | 0.03 | 0.0022 | -0.052 | 485 | 68.70 | 70.50 | 2 | 22.3% | -0.97 | 0.0020 | -0.040 | ||
| 0.1700 | 0.4400 | 18 | 161 | 32.6% | 0.03 | 0.0018 | -0.042 | 490 | 73.60 | 75.35 | 1 | -0.98 | 0.0016 | -0.030 | ||
| 0.2100 | 0.4500 | 1 | 132 | 34.7% | 0.02 | 0.0014 | -0.035 | 495 | 78.55 | 80.85 | 2 | 31.8% | -0.98 | 0.0013 | -0.022 | |
| 0.1600 | 0.2400 | 1 | 169 | 33.8% | 0.02 | 0.0012 | -0.029 | 500 | 82.50 | 86.40 | 31.8% | -0.99 | 0.0010 | -0.015 | ||
| 0.1300 | 0.2900 | 2 | 53 | 35.5% | 0.01 | 0.0009 | -0.024 | 505 | 88.45 | 90.75 | 1 | 31.0% | -0.99 | 0.0008 | -0.010 | |
| 0.0500 | 0.2000 | 14 | 263 | 34.6% | 0.01 | 0.0008 | -0.020 | 510 | 93.45 | 95.70 | 31.0% | -0.99 | 0.0006 | -0.006 | ||
| 0.0300 | 0.1600 | 12 | 56 | 34.9% | 0.01 | 0.0006 | -0.017 | 515 | 98.40 | 100.65 | -0.99 | 0.0005 | -0.003 | |||
| 0.0300 | 0.1400 | 32 | 35.8% | 0.01 | 0.0005 | -0.014 | 520 | 103.40 | 105.65 | -1.00 | 0.0004 | -0.000 | ||||
| 0.0200 | 0.0900 | 2 | 17 | 36.7% | 0.01 | 0.0004 | -0.011 | 530 | 112.35 | 116.10 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0700 | 15 | 62 | 37.9% | 0.00 | 0.0003 | -0.009 | 540 | 122.35 | 126.10 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0500 | 11 | 96 | 39.2% | 0.00 | 0.0002 | -0.008 | 550 | 132.35 | 136.10 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.1300 | 13 | 146 | 45.1% | 0.00 | 0.0002 | -0.007 | 560 | 142.35 | 146.10 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.1200 | 14 | 43 | 46.7% | 0.00 | 0.0002 | -0.006 | 570 | 152.35 | 156.10 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.1200 | 2 | 15 | 48.9% | 0.00 | 0.0001 | -0.006 | 580 | 162.35 | 166.15 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0800 | 28 | 49.2% | 0.00 | 0.0001 | -0.006 | 590 | 172.35 | 176.10 | -1.00 | 0.0001 | 0.000 | ||||
| 0.0100 | 0.1500 | 3 | 14 | 54.9% | 0.00 | 0.0001 | -0.005 | 600 | 182.35 | 186.10 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1300 | 5 | 110 | 55.9% | 0.00 | 0.0001 | -0.005 | 610 | 192.35 | 196.10 | -1.00 | 0.0000 | -0.013 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。