TSM Optionskette Taiwan Semiconductor Manufacturing Company Limited
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±9.9% (375.40–457.60) · ATM IV 33.3% · P/C Open Interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 73.25 | 77.00 | 35.6% | 0.93 | 0.0023 | -0.027 | 345 | 1.61 | 1.96 | 21 | 36.8% | -0.07 | 0.0023 | -0.072 | |||
| 68.65 | 72.70 | 36.0% | 0.92 | 0.0026 | -0.038 | 350 | 1.72 | 2.55 | 1 | 36.3% | -0.08 | 0.0027 | -0.080 | |||
| 64.10 | 67.90 | 35.0% | 0.91 | 0.0030 | -0.051 | 355 | 2.05 | 2.86 | 35.3% | -0.09 | 0.0031 | -0.090 | ||||
| 59.65 | 62.90 | 33.7% | 0.89 | 0.0035 | -0.064 | 360 | 2.41 | 3.40 | 6 | 34.7% | -0.11 | 0.0035 | -0.100 | |||
| 55.30 | 59.05 | 34.3% | 0.87 | 0.0039 | -0.078 | 365 | 2.96 | 3.95 | 8 | 34.2% | -0.13 | 0.0040 | -0.111 | |||
| 51.10 | 55.10 | 34.5% | 0.85 | 0.0044 | -0.092 | 370 | 3.70 | 5.20 | 19 | 34.6% | -0.15 | 0.0045 | -0.123 | |||
| 46.90 | 50.70 | 33.7% | 0.83 | 0.0049 | -0.106 | 375 | 4.55 | 5.70 | 13 | 33.8% | -0.18 | 0.0049 | -0.134 | |||
| 43.55 | 46.30 | 33.7% | 0.80 | 0.0054 | -0.121 | 380 | 5.85 | 7.20 | 18 | 34.6% | -0.20 | 0.0054 | -0.146 | |||
| 39.75 | 42.75 | 33.8% | 0.77 | 0.0058 | -0.134 | 385 | 6.80 | 8.30 | 4 | 33.9% | -0.23 | 0.0059 | -0.157 | |||
| 36.30 | 38.90 | 1 | 33.6% | 0.74 | 0.0062 | -0.147 | 390 | 8.10 | 9.85 | 33.9% | -0.27 | 0.0064 | -0.168 | |||
| 32.95 | 35.35 | 3 | 33.4% | 0.70 | 0.0066 | -0.159 | 395 | 9.60 | 11.50 | 2 | 33.8% | -0.30 | 0.0068 | -0.177 | ||
| 29.85 | 31.85 | 20 | 33.2% | 0.67 | 0.0070 | -0.170 | 400 | 11.35 | 13.30 | 4 | 33.7% | -0.34 | 0.0071 | -0.185 | ||
| 26.90 | 28.95 | 33.4% | 0.63 | 0.0073 | -0.179 | 405 | 13.20 | 15.30 | 6 | 33.6% | -0.37 | 0.0074 | -0.191 | |||
| 24.15 | 26.05 | 7 | 33.4% | 0.59 | 0.0075 | -0.186 | 410 | 15.45 | 17.50 | 3 | 33.6% | -0.41 | 0.0077 | -0.196 | ||
| 21.55 | 23.45 | 9 | 33.4% | 0.56 | 0.0076 | -0.191 | 415 | 17.65 | 19.55 | 46 | 33.2% | -0.45 | 0.0078 | -0.198 | ||
| 19.15 | 21.00 | 19 | 33.4% | 0.52 | 0.0077 | -0.194 | 420 | 20.30 | 22.50 | 1 | 33.5% | -0.49 | 0.0079 | -0.199 | ||
| 16.90 | 18.45 | 33.1% | 0.48 | 0.0077 | -0.195 | 425 | 23.20 | 25.30 | 45 | 33.6% | -0.53 | 0.0080 | -0.198 | |||
| 14.90 | 16.75 | 7 | 33.4% | 0.44 | 0.0077 | -0.194 | 430 | 25.85 | 28.35 | 33.4% | -0.57 | 0.0079 | -0.194 | |||
| 13.05 | 14.90 | 33.5% | 0.41 | 0.0075 | -0.192 | 435 | 29.35 | 31.55 | 33.8% | -0.61 | 0.0078 | -0.189 | ||||
| 11.40 | 12.90 | 3 | 33.2% | 0.37 | 0.0073 | -0.187 | 440 | 32.50 | 34.95 | 2 | 33.7% | -0.64 | 0.0076 | -0.182 | ||
| 9.90 | 11.60 | 7 | 33.5% | 0.34 | 0.0071 | -0.181 | 445 | 36.40 | 38.55 | 34.1% | -0.68 | 0.0074 | -0.174 | |||
| 8.90 | 10.10 | 18 | 33.7% | 0.31 | 0.0068 | -0.175 | 450 | 38.95 | 42.55 | 33.3% | -0.71 | 0.0071 | -0.164 | |||
| 7.40 | 9.05 | 33.6% | 0.28 | 0.0065 | -0.167 | 455 | 42.70 | 46.40 | 33.2% | -0.74 | 0.0068 | -0.153 | ||||
| 6.35 | 7.90 | 9 | 33.6% | 0.25 | 0.0061 | -0.158 | 460 | 46.80 | 50.40 | 33.5% | -0.77 | 0.0064 | -0.141 | |||
| 5.40 | 6.95 | 7 | 33.7% | 0.22 | 0.0057 | -0.149 | 465 | 50.85 | 54.55 | 33.5% | -0.80 | 0.0060 | -0.128 | |||
| 4.60 | 5.85 | 3 | 33.5% | 0.20 | 0.0053 | -0.139 | 470 | 54.70 | 58.80 | 33.1% | -0.83 | 0.0056 | -0.115 | |||
| 3.90 | 5.15 | 33.6% | 0.17 | 0.0049 | -0.129 | 475 | 59.60 | 63.10 | 33.9% | -0.85 | 0.0052 | -0.101 | ||||
| 3.25 | 4.60 | 1 | 33.8% | 0.15 | 0.0046 | -0.120 | 480 | 64.30 | 67.55 | 34.4% | -0.87 | 0.0047 | -0.087 | |||
| 2.77 | 3.85 | 8 | 33.7% | 0.14 | 0.0042 | -0.110 | 485 | 68.35 | 72.05 | 33.7% | -0.89 | 0.0043 | -0.073 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 23, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.