Unabhängige Optionsmarkt-Analyse
★
Menü
Aktien Erwartete Bewegungen Volatilität Quartalsergebnisse Markt-Dashboard Optionsaktivität Screener Optionsrechner Nachrichten
Lernen & Tools Lernen Daten befragen AI Agents Methodik ★ Gespeichert API
Über Über uns Kontakt Haftungsausschluss
Optionen anzeigen
Dunkler Modus

Geführte Ansicht
Neu an den Märkten? Kurse, Renditen, YTD, Marktkapitalisierung. Wir erklären jeden Begriff beim Stöbern, in verständlicher Sprache. Dieselben Daten, mit integrierter Hilfe.

Expertenansicht
Sie kennen den Markt bereits. Nur die Daten: übersichtlich, schnell und kompakt, ohne zusätzliche Erklärungen. Dies ist die Standardansicht.

Oberflächensprache
DATA API

Kostenloser, schreibgeschützter JSON-Zugriff auf zusammenfassende Kennzahlen, mit Ratenbegrenzung.

TSM Optionskette Taiwan Semiconductor Manufacturing Company Limited

Cboe delayed options data · Stand 06:43 UTC

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 ±3.0% (408.20–433.56) · ATM IV 35.9% · P/C Open Interest 0.78

CALLS Strike PUTS
GeldkursFragenVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ GeldkursFragenVolOI IVΔΓΘ
194.50 197.30 4 280.9% 1.00 0.0000 0.000 225 0 0.0100 9 385 176.8% 0.00 0.0000 0.000
189.50 192.65 10 271.7% 1.00 0.0000 0.000 230 0 0.0100 18 56 170.9% 0.00 0.0000 -0.000
184.50 187.30 27 262.7% 1.00 0.0000 0.000 235 0 0.0800 15 159 195.0% 0.00 0.0000 -0.000
179.60 182.30 7 46 257.3% 1.00 0.0000 0.000 240 0 0.0100 64 88 159.4% 0.00 0.0000 -0.000
174.55 177.30 22 246.9% 1.00 0.0000 0.000 245 0 0.0800 65 385 182.0% 0.00 0.0000 -0.000
169.50 172.30 25 236.8% 1.00 0.0000 0.000 250 0 0.0200 19 57 156.2% 0.00 0.0000 -0.000
164.45 167.30 34 226.8% 1.00 0.0000 0.000 255 0 0.1400 52 78 178.9% 0.00 0.0000 -0.000
159.30 162.30 11 213.5% 1.00 0.0000 0.000 260 0 0.0200 5 88 145.0% -0.00 0.0000 -0.001
154.20 157.30 36 201.9% 1.00 0.0000 0.000 265 0 0.1400 82 176 166.2% -0.00 0.0000 -0.001
149.65 152.30 72 208.8% 1.00 0.0000 0.000 270 0 0.0200 3 137 134.3% -0.00 0.0000 -0.001
144.55 147.30 46 204.9% 1.00 0.0000 0.000 275 0 1.98 3 49 206.8% -0.00 0.0000 -0.002
139.30 142.80 14 184.6% 1.00 0.0000 0.000 280 0 0.0300 280 128.1% -0.00 0.0000 -0.002
134.40 137.35 6 180.3% 1.00 0.0000 0.000 285 0 1.70 34 188.7% -0.00 0.0000 -0.003
129.90 132.35 7 185.2% 1.00 0.0000 0.000 290 0 0.0300 238 117.7% -0.00 0.0000 -0.004
124.70 127.35 4 173.2% 1.00 0.0000 0.000 295 0 0.1300 3 37 129.4% -0.00 0.0000 -0.005
119.30 122.35 16 155.9% 1.00 0.0000 0.000 300 0 0.0100 12 77 98.8% -0.00 0.0000 -0.006
114.80 117.35 3 161.8% 1.00 0.0001 0.000 305 0 0.4500 3 28 131.8% -0.00 0.0001 -0.008
109.45 112.30 1 144.8% 1.00 0.0001 0.000 310 0 0.2800 47 100 107.3% -0.00 0.0001 -0.009
104.90 107.35 148.5% 1.00 0.0001 0.000 315 0 0.0500 2 189 97.6% -0.00 0.0001 -0.011
99.65 102.35 2 136.7% 1.00 0.0001 -0.002 320 0 0.1000 24 66 99.2% -0.00 0.0001 -0.014
94.95 97.35 2 135.3% 1.00 0.0002 -0.005 325 0 0.0700 6 54 90.7% -0.00 0.0002 -0.017
89.60 92.40 123.2% 1.00 0.0002 -0.009 330 0.0100 0.0400 4 134 83.0% -0.00 0.0002 -0.020
84.45 87.40 22 113.7% 1.00 0.0002 -0.013 335 0.0100 0.0300 80 157 76.7% -0.00 0.0002 -0.024
79.70 82.40 22 114.8% 1.00 0.0003 -0.018 340 0.0100 0.0500 14 409 75.0% -0.00 0.0003 -0.028
75.00 77.40 12 109.5% 1.00 0.0004 -0.024 345 0.0200 0.0600 13 311 72.4% -0.00 0.0004 -0.033
69.50 72.45 8 17 96.1% 0.99 0.0005 -0.030 350 0.0200 0.0500 95 338 66.7% -0.01 0.0005 -0.038
64.70 67.45 2 92.7% 0.99 0.0006 -0.037 355 0.0400 0.0900 32 235 66.4% -0.01 0.0006 -0.045
59.45 62.45 17 82.7% 0.99 0.0008 -0.045 360 0.0200 0.0900 10 614 60.3% -0.01 0.0008 -0.052
54.25 57.45 9 73.3% 0.99 0.0010 -0.056 365 0.0700 0.1000 176 565 58.6% -0.01 0.0010 -0.063
50.05 52.50 11 77.9% 0.99 0.0014 -0.070 370 0.0700 0.1300 173 480 54.7% -0.01 0.0014 -0.076
44.45 47.55 15 65.3% 0.98 0.0019 -0.089 375 0.1200 0.1700 140 3,787 52.4% -0.02 0.0019 -0.094
39.70 42.60 1 18 62.2% 0.98 0.0026 -0.116 380 0.1700 0.2400 518 757 49.7% -0.02 0.0026 -0.121
35.05 37.65 18 59.2% 0.97 0.0037 -0.155 385 0.2200 0.2900 272 721 46.0% -0.03 0.0037 -0.159
29.95 32.80 2 33 52.7% 0.95 0.0053 -0.212 390 0.3400 0.4100 279 987 43.4% -0.05 0.0053 -0.216
27.75 30.20 1 50.7% 0.94 0.0064 -0.250 392.5 0.4400 0.5300 302 242 42.7% -0.06 0.0064 -0.254
25.55 28.00 2 28 50.8% 0.92 0.0077 -0.295 395 0.5800 0.6600 430 1,486 41.9% -0.08 0.0077 -0.299
23.00 25.70 7 25 48.0% 0.91 0.0092 -0.348 397.5 0.7400 0.8200 305 222 40.9% -0.09 0.0092 -0.351
20.95 23.15 48 190 46.2% 0.88 0.0109 -0.407 400 0.9500 1.03 530 1,655 40.1% -0.12 0.0110 -0.412
18.15 21.20 2 131 43.4% 0.86 0.0128 -0.474 402.5 1.21 1.31 432 314 39.3% -0.14 0.0129 -0.478
16.60 17.50 36 176 38.2% 0.83 0.0150 -0.545 405 1.53 1.66 596 620 38.6% -0.17 0.0150 -0.549
14.75 15.35 24 218 38.2% 0.79 0.0171 -0.617 407.5 1.96 2.11 582 400 38.0% -0.21 0.0173 -0.622
12.85 13.35 107 511 37.7% 0.74 0.0193 -0.687 410 2.48 2.68 832 851 37.5% -0.26 0.0194 -0.693
11.00 11.50 85 149 37.2% 0.69 0.0213 -0.749 412.5 3.10 3.40 541 548 37.1% -0.31 0.0215 -0.756
9.30 9.80 199 637 36.8% 0.64 0.0230 -0.798 415 3.90 4.20 776 2,360 36.7% -0.36 0.0232 -0.806
7.80 8.20 483 425 36.4% 0.58 0.0243 -0.831 417.5 4.80 5.15 1,158 769 36.1% -0.42 0.0245 -0.839
6.40 6.80 1,727 3,209 36.1% 0.52 0.0250 -0.842 420 5.90 6.25 1,223 1,237 35.8% -0.48 0.0253 -0.850
5.20 5.55 1,392 748 35.8% 0.46 0.0251 -0.830 422.5 7.10 7.55 310 638 35.4% -0.55 0.0254 -0.839
4.15 4.45 4,171 1,572 35.6% 0.40 0.0246 -0.796 425 8.55 9.00 835 728 35.1% -0.61 0.0248 -0.804
3.25 3.50 571 1,735 35.3% 0.34 0.0234 -0.741 427.5 10.15 10.60 117 411 34.9% -0.67 0.0236 -0.748
2.60 2.69 3,473 2,422 35.0% 0.28 0.0217 -0.670 430 11.85 12.40 220 1,764 34.7% -0.73 0.0219 -0.676
1.93 2.06 947 731 34.9% 0.23 0.0196 -0.589 432.5 13.70 14.25 37 154 34.2% -0.78 0.0198 -0.594
1.43 1.54 2,375 1,963 34.6% 0.18 0.0172 -0.504 435 15.65 16.75 39 733 35.8% -0.82 0.0174 -0.507
1.05 1.14 1,212 726 34.7% 0.14 0.0147 -0.419 437.5 17.10 18.65 8 280 30.9% -0.86 0.0149 -0.421
0.7600 0.8400 3,479 1,234 34.8% 0.11 0.0123 -0.341 440 18.80 21.25 89 993 28.3% -0.90 0.0125 -0.342
0.5500 0.6100 2,501 1,938 34.8% 0.09 0.0101 -0.271 442.5 20.80 23.40 8 610 -0.92 0.0103 -0.271
0.3800 0.4700 3,340 524 35.1% 0.06 0.0081 -0.211 445 23.10 25.55 66 486 -0.94 0.0084 -0.209
0.2600 0.3600 380 279 35.4% 0.05 0.0064 -0.162 447.5 26.25 28.65 15 261 34.2% -0.96 0.0067 -0.159
0.2000 0.2400 1,470 2,276 35.6% 0.04 0.0050 -0.123 450 28.65 30.40 37 1,309 -0.97 0.0052 -0.120
0.1300 0.2100 287 249 36.3% 0.03 0.0038 -0.093 452.5 30.45 33.25 14 95 -0.98 0.0039 -0.093
0.0800 0.1700 283 664 36.7% 0.02 0.0030 -0.070 455 33.15 35.55 25 218 -0.99 0.0027 -0.075
0.0600 0.1100 107 309 36.8% 0.01 0.0023 -0.053 457.5 35.40 38.10 1 125 -0.99 0.0018 -0.064
0.0500 0.0800 787 1,604 37.5% 0.01 0.0018 -0.041 460 37.90 40.50 3 -1.00 0.0012 -0.059
0.0200 0.0700 64 301 37.7% 0.01 0.0014 -0.032 462.5 40.40 43.10 -1.00 0.0007 -0.056
0.0200 0.0400 191 454 37.8% 0.01 0.0011 -0.026 465 42.90 45.65 -1.00 0.0004 -0.055
0.0100 0.0300 63 605 38.8% 0.01 0.0009 -0.022 467.5 45.40 48.15 6 -1.00 0.0003 -0.054
0.0200 0.0300 401 1,674 40.5% 0.00 0.0008 -0.019 470 47.90 50.55 7 -1.00 0.0002 -0.054
0.0100 0.0400 869 389 42.2% 0.00 0.0006 -0.017 472.5 50.40 52.90 6 -1.00 0.0001 -0.054
0.0100 0.0400 140 708 43.9% 0.00 0.0006 -0.015 475 53.60 55.40 -1.00 0.0001 -0.053
0 0.0500 7 399 45.6% 0.00 0.0005 -0.014 477.5 55.40 58.05 -1.00 0.0001 -0.053
0.0100 0.0200 143 2,376 44.9% 0.00 0.0004 -0.013 480 57.90 60.35 -1.00 0.0001 -0.053
0 0.0100 11 300 42.3% 0.00 0.0004 -0.012 482.5 60.45 63.50 -1.00 0.0000 -0.053
0 0.0100 27 601 43.8% 0.00 0.0004 -0.011 485 62.90 65.65 1 1 -1.00 0.0000 -0.053
0 0.0300 5 388 49.6% 0.00 0.0003 -0.010 487.5 65.40 67.85 1 -1.00 0.0000 -0.053
0 0.0300 4 408 51.2% 0.00 0.0003 -0.010 490 67.90 70.55 1 1 -1.00 0.0000 -0.053
0 1.39 121 86.9% 0.00 0.0003 -0.009 492.5 70.40 72.85 1 -1.00 0.0000 -0.053
0 0.0500 19 690 56.9% 0.00 0.0002 -0.009 495 72.90 75.60 1 1 -1.00 0.0000 -0.053
0 2.12 21 99.2% 0.00 0.0002 -0.008 497.5 75.40 78.10 1 -1.00 0.0000 -0.053
0 0.0200 257 2,532 55.2% 0.00 0.0002 -0.008 500 77.90 80.70 5 -1.00 0.0000 -0.053
0 1.09 1 91.6% 0.00 0.0002 -0.007 502.5 80.40 83.20 5 -1.00 0.0000 -0.053
0 0.5900 265 84.9% 0.00 0.0002 -0.007 505 82.90 85.35 -1.00 0.0000 -0.053
0 0.2600 13 1,117 79.3% 0.00 0.0001 -0.006 510 87.90 90.35 -1.00 0.0000 -0.053
0 1.96 10 171 113.1% 0.00 0.0001 -0.005 515 92.90 95.60 -1.00 0.0000 -0.053
0 0.0200 60 584 66.5% 0.00 0.0001 -0.004 520 97.90 100.80 -1.00 0.0000 -0.053
0 0.2000 4 215 86.7% 0.00 0.0001 -0.004 525 102.90 105.45 -1.00 0.0000 -0.053
0 0.1500 3 284 87.0% 0.00 0.0001 -0.003 530 107.90 110.70 -1.00 0.0000 -0.053
0 0.1000 12 86.3% 0.00 0.0000 -0.003 535 112.95 115.50 -1.00 0.0000 -0.053
0 1.67 22 177 129.8% 0.00 0.0000 -0.003 540 117.90 120.35 -1.00 0.0000 -0.053
0 0.2500 12 101.9% 0.00 0.0000 -0.002 545 122.90 125.65 -1.00 0.0000 -0.053
0 0.1600 264 99.8% 0.00 0.0000 -0.002 550 127.90 130.75 -1.00 0.0000 -0.053
0 0.2800 331 112.6% 0.00 0.0000 -0.001 560 137.90 140.35 -1.00 0.0000 -0.053
0 0.2500 80 117.0% 0.00 0.0000 -0.001 570 147.95 150.60 -1.00 0.0000 -0.053
0 2.33 52 39 165.7% 0.00 0.0000 -0.001 580 157.90 160.90 -1.00 0.0000 -0.053
0 2.33 42 9 172.7% 0.00 0.0000 -0.001 590 167.90 170.40 -1.00 0.0000 -0.053
0 0.1000 3 50 121.9% 0.00 0.0000 -0.000 600 177.95 180.75 -1.00 0.0000 -0.053
0 0.0100 110 38 105.3% 0.00 0.0000 -0.000 610 187.90 190.40 3 -1.00 0.0000 -0.053

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.

26%51%77%102%420.9350.0495.0
CallsPuts

Zyklischer Konsum

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technologie

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Finanzdienstleistungen

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrie

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Defensiver Konsum

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company