TSM 期权链 Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 截至 21:55 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 ±7.8% (384.63–449.29) · ATM IV 30.8% · P/C 未平仓量 1.77
| 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 | |
| 190.40 | 194.15 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 0.4800 | 6 | 60 | 83.9% | -0.00 | 0.0001 | -0.008 | |||
| 185.45 | 189.55 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.4800 | 1 | 41 | 81.2% | -0.00 | 0.0001 | -0.009 | |||
| 180.45 | 184.20 | 1.00 | 0.0001 | 0.000 | 235 | 0.0100 | 0.4900 | 12 | 85 | 78.7% | -0.00 | 0.0001 | -0.009 | |||
| 175.50 | 179.30 | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.2500 | 15 | 16 | 70.4% | -0.00 | 0.0001 | -0.010 | |||
| 170.55 | 174.35 | 1.00 | 0.0001 | 0.000 | 245 | 0.0100 | 0.2800 | 9 | 12 | 68.8% | -0.00 | 0.0001 | -0.011 | |||
| 165.55 | 169.45 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.1700 | 1 | 34 | 63.0% | -0.00 | 0.0001 | -0.011 | |||
| 160.60 | 164.65 | 63.9% | 1.00 | 0.0001 | 0.000 | 255 | 0.0200 | 0.2700 | 6 | 99 | 64.1% | -0.00 | 0.0001 | -0.012 | ||
| 156.40 | 159.65 | 60.8% | 1.00 | 0.0002 | 0.000 | 260 | 0.0300 | 0.1900 | 2 | 19 | 59.9% | -0.00 | 0.0002 | -0.013 | ||
| 150.65 | 154.45 | 59.1% | 1.00 | 0.0002 | 0.000 | 265 | 0.0300 | 0.2300 | 11 | 9 | 58.8% | -0.00 | 0.0002 | -0.014 | ||
| 145.70 | 149.60 | 57.0% | 1.00 | 0.0002 | 0.000 | 270 | 0.0400 | 0.1700 | 7 | 6 | 55.2% | -0.01 | 0.0002 | -0.015 | ||
| 141.50 | 144.55 | 56.0% | 0.99 | 0.0002 | 0.000 | 275 | 0.0600 | 0.2000 | 2 | 5 | 54.4% | -0.01 | 0.0002 | -0.016 | ||
| 135.75 | 139.80 | 53.9% | 0.99 | 0.0003 | 0.000 | 280 | 0.0700 | 0.1900 | 2 | 3 | 52.3% | -0.01 | 0.0003 | -0.017 | ||
| 131.55 | 134.60 | 51.9% | 0.99 | 0.0003 | 0.000 | 285 | 0.0800 | 0.2900 | 1 | 52.4% | -0.01 | 0.0003 | -0.018 | |||
| 126.75 | 129.65 | 52.9% | 0.99 | 0.0003 | 0.000 | 290 | 0.0800 | 0.3100 | 1 | 1 | 50.6% | -0.01 | 0.0003 | -0.019 | ||
| 120.95 | 125.00 | 49.4% | 0.99 | 0.0004 | 0.000 | 295 | 0.1100 | 0.2700 | 7 | 1 | 48.3% | -0.01 | 0.0004 | -0.021 | ||
| 116.00 | 120.00 | 48.0% | 0.99 | 0.0004 | 0.000 | 300 | 0.1300 | 0.2800 | 2 | 22 | 46.7% | -0.01 | 0.0004 | -0.022 | ||
| 111.75 | 114.15 | 45.9% | 0.99 | 0.0005 | 0.000 | 305 | 0.1300 | 0.3300 | 3 | 45.3% | -0.01 | 0.0005 | -0.024 | |||
| 106.80 | 109.85 | 44.4% | 0.99 | 0.0006 | 0.000 | 310 | 0.1800 | 0.4100 | 3 | 26 | 44.7% | -0.01 | 0.0006 | -0.026 | ||
| 101.15 | 105.20 | 42.9% | 0.99 | 0.0007 | 0.000 | 315 | 0.2000 | 0.4700 | 8 | 43.4% | -0.01 | 0.0007 | -0.028 | |||
| 96.90 | 100.25 | 41.8% | 0.98 | 0.0008 | 0.000 | 320 | 0.2100 | 0.4300 | 1 | 41.0% | -0.02 | 0.0008 | -0.030 | |||
| 91.95 | 95.35 | 40.1% | 0.98 | 0.0009 | 0.000 | 325 | 0.2200 | 0.4800 | 4 | 39.5% | -0.02 | 0.0009 | -0.034 | |||
| 87.05 | 89.80 | 38.8% | 0.98 | 0.0011 | -0.000 | 330 | 0.3600 | 0.8800 | 6 | 12 | 41.1% | -0.02 | 0.0011 | -0.037 | ||
| 82.30 | 84.35 | 37.4% | 0.97 | 0.0013 | -0.007 | 335 | 0.4200 | 0.8300 | 6 | 13 | 38.9% | -0.03 | 0.0013 | -0.042 | ||
| 77.30 | 79.70 | 37.0% | 0.97 | 0.0015 | -0.014 | 340 | 0.5400 | 0.7400 | 1 | 8 | 36.9% | -0.03 | 0.0015 | -0.047 | ||
| 72.45 | 74.65 | 35.0% | 0.96 | 0.0018 | -0.022 | 345 | 0.6700 | 0.8400 | 1 | 20 | 35.8% | -0.04 | 0.0018 | -0.053 | ||
| 67.75 | 69.95 | 35.2% | 0.95 | 0.0022 | -0.032 | 350 | 0.8100 | 1.06 | 25 | 195 | 35.0% | -0.05 | 0.0022 | -0.061 | ||
| 62.85 | 65.30 | 34.3% | 0.94 | 0.0026 | -0.043 | 355 | 0.9900 | 1.25 | 13 | 41 | 34.0% | -0.06 | 0.0026 | -0.070 | ||
| 58.25 | 60.50 | 1 | 33.6% | 0.93 | 0.0031 | -0.055 | 360 | 1.19 | 1.57 | 55 | 43 | 33.3% | -0.07 | 0.0031 | -0.080 | |
| 53.65 | 56.00 | 33.4% | 0.92 | 0.0036 | -0.069 | 365 | 1.61 | 1.98 | 53 | 110 | 33.0% | -0.09 | 0.0037 | -0.092 | ||
| 49.10 | 51.20 | 4 | 32.1% | 0.90 | 0.0043 | -0.084 | 370 | 2.00 | 2.33 | 70 | 128 | 32.1% | -0.11 | 0.0043 | -0.105 | |
| 44.70 | 46.80 | 31.8% | 0.87 | 0.0050 | -0.101 | 375 | 2.54 | 3.40 | 87 | 145 | 32.6% | -0.13 | 0.0051 | -0.120 | ||
| 40.65 | 42.20 | 4 | 2 | 31.2% | 0.85 | 0.0058 | -0.119 | 380 | 3.25 | 3.65 | 123 | 342 | 31.4% | -0.16 | 0.0058 | -0.136 |
| 36.40 | 38.40 | 31.2% | 0.81 | 0.0066 | -0.137 | 385 | 4.10 | 4.70 | 73 | 115 | 31.3% | -0.19 | 0.0066 | -0.152 | ||
| 32.60 | 34.45 | 3 | 3 | 31.0% | 0.78 | 0.0073 | -0.154 | 390 | 5.15 | 5.70 | 22 | 119 | 30.9% | -0.23 | 0.0074 | -0.168 |
| 29.05 | 30.45 | 2 | 1 | 30.6% | 0.74 | 0.0081 | -0.171 | 395 | 6.45 | 7.10 | 63 | 103 | 30.8% | -0.27 | 0.0082 | -0.183 |
| 25.35 | 27.40 | 80 | 3 | 30.7% | 0.69 | 0.0087 | -0.186 | 400 | 7.85 | 8.65 | 718 | 679 | 30.5% | -0.31 | 0.0089 | -0.197 |
| 22.75 | 23.65 | 7 | 9 | 30.7% | 0.65 | 0.0092 | -0.198 | 405 | 9.60 | 10.70 | 11 | 67 | 30.7% | -0.36 | 0.0094 | -0.207 |
| 19.85 | 20.75 | 61 | 12 | 30.7% | 0.60 | 0.0096 | -0.207 | 410 | 11.65 | 13.05 | 20 | 45 | 30.9% | -0.41 | 0.0098 | -0.215 |
| 17.10 | 18.15 | 16 | 44 | 30.7% | 0.55 | 0.0099 | -0.214 | 415 | 14.00 | 15.40 | 10 | 22 | 30.9% | -0.46 | 0.0101 | -0.220 |
| 14.60 | 15.90 | 9 | 22 | 30.8% | 0.50 | 0.0100 | -0.216 | 420 | 16.40 | 18.00 | 157 | 30.8% | -0.51 | 0.0102 | -0.221 | |
| 12.45 | 13.60 | 3 | 39 | 30.7% | 0.45 | 0.0099 | -0.216 | 425 | 19.35 | 20.90 | 7 | 30.9% | -0.56 | 0.0102 | -0.219 | |
| 10.55 | 11.55 | 18 | 158 | 30.7% | 0.41 | 0.0097 | -0.212 | 430 | 22.45 | 24.10 | 3 | 31.0% | -0.61 | 0.0100 | -0.213 | |
| 8.80 | 9.70 | 2 | 29 | 30.5% | 0.36 | 0.0093 | -0.205 | 435 | 25.50 | 27.50 | 1 | 30.9% | -0.65 | 0.0096 | -0.204 | |
| 7.35 | 8.35 | 23 | 170 | 30.8% | 0.32 | 0.0089 | -0.196 | 440 | 29.05 | 31.15 | 31.0% | -0.70 | 0.0092 | -0.193 | ||
| 6.15 | 7.25 | 18 | 19 | 31.2% | 0.28 | 0.0083 | -0.185 | 445 | 32.60 | 35.00 | 31.0% | -0.74 | 0.0086 | -0.179 | ||
| 5.05 | 5.75 | 71 | 223 | 30.8% | 0.24 | 0.0077 | -0.172 | 450 | 36.65 | 38.95 | 31.2% | -0.78 | 0.0079 | -0.164 | ||
| 4.20 | 4.95 | 57 | 20 | 31.1% | 0.21 | 0.0071 | -0.159 | 455 | 40.20 | 43.10 | 30.5% | -0.81 | 0.0073 | -0.148 | ||
| 3.40 | 4.10 | 21 | 203 | 31.2% | 0.18 | 0.0064 | -0.145 | 460 | 45.10 | 47.40 | 31.6% | -0.84 | 0.0066 | -0.131 | ||
| 2.71 | 3.50 | 1 | 34 | 31.4% | 0.15 | 0.0058 | -0.131 | 465 | 49.70 | 51.80 | 1 | 32.2% | -0.87 | 0.0058 | -0.113 | |
| 2.31 | 2.87 | 7 | 75 | 31.6% | 0.13 | 0.0051 | -0.118 | 470 | 53.95 | 56.30 | 2 | 31.9% | -0.89 | 0.0052 | -0.096 | |
| 1.63 | 2.46 | 8 | 25 | 31.5% | 0.11 | 0.0045 | -0.105 | 475 | 58.20 | 60.90 | 1 | 31.3% | -0.91 | 0.0045 | -0.080 | |
| 1.54 | 1.88 | 15 | 368 | 31.8% | 0.09 | 0.0040 | -0.093 | 480 | 62.85 | 65.50 | 31.1% | -0.93 | 0.0039 | -0.064 | ||
| 1.23 | 1.50 | 17 | 31.8% | 0.08 | 0.0035 | -0.082 | 485 | 67.40 | 70.30 | 30.6% | -0.94 | 0.0033 | -0.049 | |||
| 0.9000 | 1.26 | 2 | 17 | 31.8% | 0.06 | 0.0030 | -0.071 | 490 | 72.80 | 75.00 | 32.6% | -0.95 | 0.0028 | -0.035 | ||
| 0.7900 | 1.20 | 2 | 32.8% | 0.05 | 0.0026 | -0.062 | 495 | 77.70 | 79.85 | 33.2% | -0.96 | 0.0023 | -0.023 | |||
| 0.6500 | 0.9400 | 14 | 18 | 32.9% | 0.05 | 0.0022 | -0.054 | 500 | 82.60 | 84.70 | 33.6% | -0.97 | 0.0020 | -0.012 | ||
| 0.3800 | 0.8200 | 5 | 32.7% | 0.04 | 0.0019 | -0.047 | 505 | 86.50 | 90.30 | 30.0% | -0.98 | 0.0016 | -0.002 | |||
| 0.1900 | 0.6300 | 6 | 32.0% | 0.03 | 0.0016 | -0.041 | 510 | 91.90 | 95.25 | 30.2% | -0.98 | 0.0013 | 0.000 | |||
| 0.1100 | 0.5800 | 1 | 2 | 32.4% | 0.03 | 0.0014 | -0.036 | 515 | 96.90 | 100.10 | 29.8% | -0.98 | 0.0011 | 0.000 | ||
| 0.0400 | 0.5200 | 10 | 32.6% | 0.02 | 0.0012 | -0.032 | 520 | 101.85 | 105.10 | 27.7% | -0.99 | 0.0009 | 0.000 | |||
| 0.0400 | 0.4200 | 34.1% | 0.02 | 0.0009 | -0.026 | 530 | 111.80 | 114.35 | -0.99 | 0.0007 | 0.000 | |||||
| 0.0100 | 0.3500 | 60 | 35.2% | 0.01 | 0.0008 | -0.021 | 540 | 121.30 | 125.00 | -0.99 | 0.0005 | 0.000 | ||||
| 0.0100 | 0.3100 | 36.8% | 0.01 | 0.0006 | -0.019 | 550 | 131.30 | 134.95 | -1.00 | 0.0004 | 0.000 | |||||
| 0.0100 | 0.5000 | 41.2% | 0.01 | 0.0005 | -0.017 | 560 | 141.30 | 144.95 | 39.2% | -1.00 | 0.0003 | 0.000 | ||||
| 0.0100 | 0.3000 | 40.8% | 0.01 | 0.0004 | -0.016 | 570 | 151.30 | 154.90 | 40.5% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.2900 | 1 | 42.6% | 0.01 | 0.0004 | -0.015 | 580 | 161.30 | 164.90 | 43.5% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.2900 | 2 | 44.5% | 0.01 | 0.0004 | -0.015 | 590 | 171.30 | 174.90 | 46.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.4800 | 1 | 49.2% | 0.01 | 0.0003 | -0.014 | 600 | 181.30 | 184.90 | 49.0% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.4900 | 1 | 51.0% | 0.01 | 0.0003 | -0.014 | 610 | 191.30 | 194.90 | 51.7% | -1.00 | 0.0002 | 0.000 | |||
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。