TSM 期权链 Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 截至 12:42 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 ±7.0% (392.15–451.25) · ATM IV 33.1% · P/C 未平仓量 1.72
| 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 | |
| 188.50 | 196.65 | 1 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.15 | 28 | 46 | 121.6% | -0.00 | 0.0001 | -0.010 | ||
| 183.50 | 191.65 | 6 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 2.15 | 4 | 13 | 117.8% | -0.00 | 0.0001 | -0.011 | ||
| 178.50 | 186.70 | 7 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.16 | 1 | 13 | 114.2% | -0.00 | 0.0001 | -0.012 | ||
| 173.55 | 181.70 | 13 | 1.00 | 0.0001 | 0.000 | 245 | 0 | 2.16 | 20 | 23 | 110.5% | -0.00 | 0.0001 | -0.013 | ||
| 168.55 | 176.75 | 10 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 2.17 | 7 | 19 | 107.0% | -0.00 | 0.0001 | -0.014 | ||
| 163.60 | 171.75 | 11 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 2.17 | 5 | 46 | 103.5% | -0.00 | 0.0001 | -0.015 | ||
| 158.60 | 166.75 | 21 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.18 | 14 | 46 | 100.1% | -0.00 | 0.0001 | -0.017 | ||
| 153.65 | 161.80 | 26 | 1.00 | 0.0002 | 0.000 | 265 | 0 | 2.19 | 3 | 37 | 96.8% | -0.00 | 0.0002 | -0.018 | ||
| 148.65 | 156.85 | 23 | 1.00 | 0.0002 | 0.000 | 270 | 0 | 2.20 | 524 | 520 | 93.5% | -0.01 | 0.0002 | -0.020 | ||
| 143.70 | 151.85 | 17 | 0.99 | 0.0002 | 0.000 | 275 | 0 | 2.21 | 14 | 32 | 90.2% | -0.01 | 0.0002 | -0.022 | ||
| 138.70 | 146.90 | 14 | 0.99 | 0.0002 | -0.002 | 280 | 0 | 2.22 | 11 | 37 | 87.1% | -0.01 | 0.0002 | -0.024 | ||
| 133.75 | 141.90 | 10 | 0.99 | 0.0003 | -0.005 | 285 | 0 | 2.23 | 5 | 127 | 83.9% | -0.01 | 0.0003 | -0.026 | ||
| 128.80 | 136.95 | 10 | 0.99 | 0.0003 | -0.008 | 290 | 0 | 2.25 | 5 | 31 | 80.9% | -0.01 | 0.0003 | -0.028 | ||
| 123.80 | 132.00 | 11 | 0.99 | 0.0004 | -0.012 | 295 | 0 | 2.27 | 5 | 24 | 77.9% | -0.01 | 0.0004 | -0.031 | ||
| 118.85 | 127.00 | 6 | 0.99 | 0.0004 | -0.015 | 300 | 0 | 2.29 | 24 | 74.9% | -0.01 | 0.0004 | -0.034 | |||
| 113.90 | 122.05 | 2 | 41.7% | 0.99 | 0.0005 | -0.019 | 305 | 0 | 2.31 | 4 | 17 | 72.0% | -0.01 | 0.0005 | -0.037 | |
| 108.95 | 117.10 | 44.3% | 0.99 | 0.0006 | -0.023 | 310 | 0 | 2.35 | 17 | 177 | 69.2% | -0.01 | 0.0006 | -0.041 | ||
| 104.00 | 112.15 | 44.7% | 0.98 | 0.0007 | -0.028 | 315 | 0 | 2.38 | 5 | 9 | 66.4% | -0.02 | 0.0007 | -0.045 | ||
| 99.05 | 107.20 | 44.2% | 0.98 | 0.0008 | -0.033 | 320 | 0 | 2.42 | 3 | 21 | 63.6% | -0.02 | 0.0008 | -0.049 | ||
| 94.10 | 102.30 | 44.3% | 0.98 | 0.0009 | -0.039 | 325 | 0 | 2.46 | 3 | 13 | 60.9% | -0.02 | 0.0009 | -0.054 | ||
| 89.20 | 97.35 | 43.7% | 0.98 | 0.0010 | -0.046 | 330 | 0 | 2.52 | 3 | 56 | 58.3% | -0.02 | 0.0010 | -0.060 | ||
| 84.25 | 92.45 | 2 | 42.7% | 0.97 | 0.0012 | -0.053 | 335 | 0 | 2.59 | 16 | 21 | 55.7% | -0.03 | 0.0012 | -0.067 | |
| 79.35 | 87.55 | 42.0% | 0.97 | 0.0014 | -0.061 | 340 | 0 | 2.65 | 11 | 18 | 53.1% | -0.03 | 0.0014 | -0.074 | ||
| 74.50 | 82.65 | 2 | 41.3% | 0.96 | 0.0017 | -0.070 | 345 | 0 | 2.78 | 2 | 8 | 50.7% | -0.04 | 0.0017 | -0.082 | |
| 69.65 | 77.80 | 40.5% | 0.95 | 0.0020 | -0.080 | 350 | 0 | 2.90 | 3 | 12 | 48.3% | -0.05 | 0.0020 | -0.091 | ||
| 64.80 | 73.00 | 2 | 39.7% | 0.95 | 0.0023 | -0.091 | 355 | 0 | 3.10 | 15 | 103 | 46.1% | -0.05 | 0.0023 | -0.102 | |
| 60.05 | 68.25 | 39.2% | 0.94 | 0.0027 | -0.104 | 360 | 0 | 3.30 | 31 | 79 | 43.9% | -0.07 | 0.0027 | -0.114 | ||
| 55.30 | 63.55 | 2 | 38.4% | 0.92 | 0.0032 | -0.117 | 365 | 0 | 3.55 | 37 | 85 | 41.7% | -0.08 | 0.0032 | -0.127 | |
| 50.65 | 58.90 | 1 | 1 | 37.8% | 0.91 | 0.0037 | -0.133 | 370 | 0 | 3.90 | 80 | 101 | 39.7% | -0.09 | 0.0037 | -0.142 |
| 46.10 | 54.35 | 2 | 37.2% | 0.89 | 0.0043 | -0.149 | 375 | 0.2100 | 4.30 | 118 | 140 | 38.3% | -0.11 | 0.0044 | -0.158 | |
| 41.65 | 49.90 | 1 | 36.7% | 0.87 | 0.0050 | -0.167 | 380 | 0.5900 | 4.85 | 238 | 319 | 37.3% | -0.13 | 0.0050 | -0.175 | |
| 37.30 | 45.60 | 11 | 36.1% | 0.85 | 0.0058 | -0.186 | 385 | 1.23 | 5.50 | 106 | 276 | 36.6% | -0.16 | 0.0058 | -0.194 | |
| 33.10 | 41.40 | 5 | 7 | 35.6% | 0.82 | 0.0066 | -0.206 | 390 | 2.01 | 6.25 | 119 | 364 | 35.9% | -0.19 | 0.0066 | -0.213 |
| 29.05 | 37.40 | 23 | 24 | 35.1% | 0.78 | 0.0074 | -0.225 | 395 | 2.94 | 7.20 | 147 | 234 | 35.3% | -0.22 | 0.0075 | -0.232 |
| 25.20 | 33.60 | 32 | 91 | 34.7% | 0.74 | 0.0082 | -0.243 | 400 | 4.10 | 8.35 | 96 | 612 | 34.8% | -0.26 | 0.0083 | -0.250 |
| 21.55 | 30.00 | 34 | 34 | 34.2% | 0.70 | 0.0090 | -0.260 | 405 | 5.45 | 9.70 | 61 | 246 | 34.3% | -0.30 | 0.0091 | -0.266 |
| 18.15 | 26.60 | 56 | 70 | 33.8% | 0.66 | 0.0097 | -0.274 | 410 | 7.05 | 11.30 | 148 | 437 | 33.9% | -0.35 | 0.0098 | -0.279 |
| 15.00 | 23.45 | 115 | 131 | 33.4% | 0.61 | 0.0102 | -0.283 | 415 | 8.95 | 13.20 | 87 | 243 | 33.6% | -0.40 | 0.0104 | -0.289 |
| 12.15 | 20.60 | 132 | 418 | 33.1% | 0.55 | 0.0106 | -0.289 | 420 | 11.05 | 15.30 | 121 | 342 | 33.1% | -0.45 | 0.0108 | -0.294 |
| 11.65 | 15.90 | 35 | 51 | 32.8% | 0.50 | 0.0108 | -0.289 | 425 | 11.40 | 19.85 | 138 | 345 | 32.9% | -0.51 | 0.0110 | -0.295 |
| 9.35 | 13.60 | 213 | 463 | 32.6% | 0.45 | 0.0108 | -0.285 | 430 | 14.25 | 22.55 | 38 | 241 | 32.8% | -0.56 | 0.0110 | -0.291 |
| 7.35 | 11.60 | 68 | 211 | 32.3% | 0.39 | 0.0105 | -0.277 | 435 | 17.30 | 25.55 | 86 | 144 | 32.6% | -0.61 | 0.0108 | -0.282 |
| 5.60 | 9.85 | 450 | 485 | 32.2% | 0.34 | 0.0101 | -0.264 | 440 | 20.65 | 28.85 | 11 | 238 | 32.5% | -0.67 | 0.0104 | -0.269 |
| 4.10 | 8.35 | 314 | 381 | 32.0% | 0.30 | 0.0095 | -0.248 | 445 | 24.25 | 32.40 | 3 | 244 | 32.5% | -0.71 | 0.0098 | -0.254 |
| 2.85 | 7.10 | 50 | 251 | 31.8% | 0.26 | 0.0088 | -0.230 | 450 | 28.10 | 36.25 | 4 | 307 | 32.6% | -0.76 | 0.0091 | -0.235 |
| 1.85 | 6.10 | 32 | 108 | 31.9% | 0.22 | 0.0080 | -0.211 | 455 | 32.15 | 40.25 | 8 | 282 | 32.6% | -0.80 | 0.0084 | -0.216 |
| 1.02 | 5.25 | 65 | 85 | 31.8% | 0.18 | 0.0072 | -0.192 | 460 | 36.45 | 44.50 | 2 | 507 | 32.8% | -0.83 | 0.0076 | -0.198 |
| 0.3600 | 4.60 | 10 | 104 | 31.9% | 0.16 | 0.0064 | -0.174 | 465 | 40.80 | 48.90 | 1 | 67 | 32.9% | -0.86 | 0.0068 | -0.179 |
| 0.0900 | 4.05 | 99 | 223 | 32.6% | 0.13 | 0.0056 | -0.156 | 470 | 45.40 | 53.45 | 536 | 33.4% | -0.89 | 0.0061 | -0.161 | |
| 0 | 3.65 | 33 | 134 | 33.7% | 0.11 | 0.0049 | -0.140 | 475 | 50.00 | 58.10 | 216 | 33.6% | -0.91 | 0.0054 | -0.146 | |
| 0 | 3.30 | 19 | 107 | 35.0% | 0.09 | 0.0043 | -0.125 | 480 | 54.80 | 62.85 | 1 | 72 | 34.2% | -0.93 | 0.0048 | -0.130 |
| 0 | 3.05 | 23 | 116 | 36.4% | 0.08 | 0.0038 | -0.112 | 485 | 59.60 | 67.70 | 61 | 34.8% | -0.94 | 0.0042 | -0.117 | |
| 0 | 2.84 | 19 | 89 | 37.8% | 0.07 | 0.0033 | -0.101 | 490 | 64.50 | 72.60 | 96 | 35.7% | -0.96 | 0.0037 | -0.105 | |
| 0 | 2.68 | 19 | 170 | 39.2% | 0.06 | 0.0029 | -0.091 | 495 | 69.45 | 77.55 | 37.0% | -0.97 | 0.0033 | -0.094 | ||
| 0 | 2.56 | 16 | 175 | 40.7% | 0.05 | 0.0025 | -0.082 | 500 | 74.40 | 82.50 | 38.2% | -0.98 | 0.0028 | -0.082 | ||
| 0 | 2.47 | 9 | 118 | 42.3% | 0.04 | 0.0022 | -0.074 | 505 | 79.40 | 87.50 | 40.0% | -0.98 | 0.0023 | -0.083 | ||
| 0 | 2.40 | 4 | 40 | 43.8% | 0.04 | 0.0019 | -0.068 | 510 | 84.40 | 92.50 | 41.7% | -0.99 | 0.0018 | -0.076 | ||
| 0 | 2.34 | 3 | 33 | 45.4% | 0.03 | 0.0017 | -0.062 | 515 | 89.40 | 97.50 | 43.4% | -0.99 | 0.0015 | -0.069 | ||
| 0 | 2.30 | 1 | 113 | 46.9% | 0.03 | 0.0015 | -0.057 | 520 | 94.40 | 102.50 | 45.1% | -0.99 | 0.0011 | -0.070 | ||
| 0 | 2.27 | 2 | 48 | 48.5% | 0.03 | 0.0014 | -0.053 | 525 | 99.40 | 107.50 | 46.7% | -1.00 | 0.0008 | -0.073 | ||
| 0 | 2.24 | 2 | 25 | 50.0% | 0.02 | 0.0012 | -0.049 | 530 | 104.40 | 112.50 | 48.3% | -1.00 | 0.0006 | -0.071 | ||
| 0 | 2.22 | 2 | 2 | 51.6% | 0.02 | 0.0011 | -0.046 | 535 | 109.40 | 117.50 | 50.0% | -1.00 | 0.0004 | -0.070 | ||
| 0 | 2.20 | 5 | 29 | 53.1% | 0.02 | 0.0010 | -0.044 | 540 | 114.40 | 122.50 | 51.5% | -1.00 | 0.0003 | -0.069 | ||
| 0 | 2.19 | 2 | 2 | 54.6% | 0.02 | 0.0009 | -0.042 | 545 | 119.40 | 127.50 | 53.1% | -1.00 | 0.0002 | -0.069 | ||
| 0 | 2.18 | 5 | 15 | 56.2% | 0.02 | 0.0008 | -0.040 | 550 | 124.40 | 132.50 | 54.6% | -1.00 | 0.0002 | -0.070 | ||
| 0 | 2.16 | 112 | 59.1% | 0.02 | 0.0007 | -0.037 | 560 | 134.40 | 142.50 | 57.6% | -1.00 | 0.0001 | -0.071 | |||
| 0 | 2.15 | 54 | 62.0% | 0.01 | 0.0006 | -0.035 | 570 | 144.40 | 152.50 | 60.6% | -1.00 | 0.0001 | -0.071 | |||
| 0 | 2.15 | 17 | 64.9% | 0.01 | 0.0006 | -0.034 | 580 | 154.40 | 162.50 | 63.4% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 2.14 | 21 | 67.6% | 0.01 | 0.0005 | -0.032 | 590 | 164.40 | 172.50 | 66.2% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 2.14 | 2 | 70.4% | 0.01 | 0.0004 | -0.031 | 600 | 174.40 | 182.50 | 68.9% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 2.14 | 84 | 73.0% | 0.01 | 0.0004 | -0.030 | 610 | 184.40 | 192.50 | 71.6% | -1.00 | 0.0000 | -0.071 | |||
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。