TSM cadeia de opções Taiwan Semiconductor Manufacturing Company Limited

Expiração Cboe delayed options data · em 15:44 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±7.6% (393.05–458.05) · IV ATM 32.6% · P/C open interest 1.28

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
205.35	208.80	2	69	104.8%	1.00	0.0001	0.000	220	0	0.1100	7	1,728	81.5%	-0.00	0.0001	-0.013
195.40	198.80		43	97.9%	1.00	0.0001	0.000	230	0.0300	0.1800	4	1,000	81.5%	-0.00	0.0001	-0.014
185.45	188.95	4	46	93.3%	1.00	0.0001	0.000	240	0.0300	0.1800	1	1,096	76.3%	-0.00	0.0001	-0.015
175.45	178.55	2	55	80.3%	1.00	0.0001	0.000	250	0.0400	0.1500	6	1,854	70.6%	-0.00	0.0001	-0.017
165.55	168.95	2	80	80.9%	0.99	0.0002	0.000	260	0.0800	0.2900	1	2,269	71.0%	-0.01	0.0002	-0.019
155.65	159.10		85	77.1%	0.99	0.0002	-0.003	270	0.0600	0.1900		3,104	63.1%	-0.01	0.0002	-0.022
145.70	148.80		91	68.2%	0.99	0.0003	-0.007	280	0.1500	0.3000	82	3,314	62.8%	-0.01	0.0003	-0.025
135.75	139.20		108	66.8%	0.99	0.0004	-0.012	290	0.2200	0.3900	2	2,560	60.5%	-0.01	0.0004	-0.029
125.90	128.90	2	159	59.6%	0.99	0.0004	-0.017	300	0.2800	0.3200	57	6,655	55.7%	-0.01	0.0004	-0.033
115.95	119.05		110	55.7%	0.98	0.0006	-0.024	310	0.3400	0.3900	1	3,270	52.5%	-0.02	0.0006	-0.038
106.10	109.10		326	51.8%	0.98	0.0008	-0.032	320	0.4200	0.4800		3,298	49.5%	-0.02	0.0008	-0.045
96.30	99.45		105	49.9%	0.97	0.0010	-0.041	330	0.5300	0.5800	13	3,919	46.5%	-0.03	0.0010	-0.053
86.45	89.20		347	44.0%	0.97	0.0014	-0.053	340	0.6900	0.7600		2,786	43.9%	-0.03	0.0014	-0.064
76.75	79.55		666	41.9%	0.95	0.0018	-0.068	350	0.9400	1.01	8	7,004	41.5%	-0.05	0.0018	-0.078
67.00	70.20		2,337	39.9%	0.94	0.0025	-0.086	360	1.31	1.40	18	14.2K	39.4%	-0.06	0.0025	-0.095
62.40	65.40			39.0%	0.93	0.0029	-0.098	365	1.57	1.67	2	21	38.5%	-0.07	0.0029	-0.106
57.75	61.10		213	39.0%	0.91	0.0034	-0.110	370	1.84	2.06	247	5,613	37.7%	-0.09	0.0034	-0.118
53.45	56.05		3	37.6%	0.90	0.0039	-0.124	375	2.30	2.44	10	55	37.0%	-0.10	0.0039	-0.132
48.85	51.35	16	7,710	36.2%	0.88	0.0045	-0.140	380	2.84	2.98	55	6,392	36.4%	-0.12	0.0046	-0.147
44.30	47.10			35.4%	0.85	0.0052	-0.156	385	3.35	3.60	115	43	35.5%	-0.15	0.0052	-0.163
40.80	42.35	13	1,437	35.2%	0.83	0.0058	-0.173	390	4.10	4.35	370	7,339	35.0%	-0.17	0.0059	-0.179
38.10	40.50			34.2%	0.81	0.0062	-0.182	392.5	4.50	4.80	14	9	34.7%	-0.19	0.0063	-0.188
36.55	38.10			34.2%	0.80	0.0066	-0.190	395	5.00	5.20	24	86	34.5%	-0.21	0.0066	-0.196
34.25	35.95			33.2%	0.78	0.0069	-0.199	397.5	5.45	5.95	11	26	34.4%	-0.22	0.0070	-0.204
33.20	34.45	15	4,564	34.8%	0.76	0.0073	-0.207	400	6.05	6.30	796	6,862	33.9%	-0.24	0.0074	-0.213
30.85	32.55		5	33.9%	0.74	0.0076	-0.215	402.5	6.65	7.25	9	11	34.0%	-0.26	0.0077	-0.220
28.90	30.95	1	27	33.9%	0.72	0.0079	-0.222	405	7.30	7.75	19	1,738	33.6%	-0.28	0.0080	-0.228
27.40	28.60	13	79	33.3%	0.70	0.0082	-0.229	407.5	8.05	8.65	16	16	33.7%	-0.30	0.0084	-0.234
26.15	26.75	59	1,710	33.5%	0.68	0.0086	-0.235	410	8.80	9.20	116	5,994	33.2%	-0.32	0.0087	-0.240
24.65	25.15	37	12	33.6%	0.66	0.0088	-0.241	412.5	9.60	10.10	1	46	33.0%	-0.34	0.0090	-0.246
22.90	23.55	47	17	33.2%	0.64	0.0091	-0.246	415	10.55	10.95	2	54	32.9%	-0.37	0.0092	-0.251
21.35	22.00	31	6	33.1%	0.61	0.0093	-0.250	417.5	11.45	11.95	21	30	32.7%	-0.39	0.0094	-0.255
20.00	20.55	337	2,863	33.1%	0.59	0.0095	-0.253	420	12.55	12.95	65	5,413	32.6%	-0.41	0.0096	-0.258
18.55	19.00	13	166	32.8%	0.57	0.0096	-0.255	422.5	13.70	14.10	32	92	32.6%	-0.44	0.0098	-0.260
17.15	17.75	17	109	32.7%	0.54	0.0098	-0.257	425	14.85	15.25	24	93	32.4%	-0.46	0.0099	-0.262
16.00	16.50	17	101	32.7%	0.52	0.0098	-0.257	427.5	16.05	16.35	63	144	32.2%	-0.49	0.0100	-0.262
14.75	15.15	954	4,663	32.5%	0.49	0.0099	-0.257	430	17.35	17.85	217	4,366	32.3%	-0.51	0.0101	-0.262
13.65	13.95	47	19	32.4%	0.47	0.0099	-0.256	432.5	18.75	19.05	12		32.1%	-0.54	0.0101	-0.261
12.45	13.00	28	72	32.3%	0.45	0.0098	-0.253	435	20.10	20.45	54	10	32.0%	-0.56	0.0101	-0.258
11.50	11.95	12	149	32.3%	0.42	0.0098	-0.250	437.5	21.60	22.05	20	24	32.0%	-0.59	0.0100	-0.255
10.60	11.00	45	4,035	32.3%	0.40	0.0096	-0.246	440	23.15	23.85	35	1,989	32.2%	-0.61	0.0099	-0.251
8.70	9.25	17	30	32.0%	0.35	0.0093	-0.236	445	26.25	26.80	34	23	31.5%	-0.66	0.0096	-0.241
7.30	7.70	5,341	6,777	32.0%	0.31	0.0088	-0.223	450	29.85	30.70	5	3,596	31.9%	-0.70	0.0092	-0.229
6.00	6.40	20	186	32.0%	0.27	0.0083	-0.208	455	33.70	34.25	14		31.8%	-0.75	0.0086	-0.214
4.95	5.20	170	4,440	31.9%	0.23	0.0076	-0.192	460	37.55	38.35	30	2,154	31.8%	-0.79	0.0080	-0.197
3.25	3.50	152	4,923	31.9%	0.17	0.0063	-0.157	470	45.10	47.20		1,209	31.0%	-0.85	0.0067	-0.163
2.11	2.24	196	6,865	32.0%	0.12	0.0049	-0.123	480	54.25	56.45	1	929	31.8%	-0.91	0.0055	-0.130
1.35	1.48	156	2,974	32.3%	0.08	0.0037	-0.094	490	63.65	66.25		486	33.3%	-0.95	0.0044	-0.102
0.8800	0.9500	4,280	7,316	32.6%	0.06	0.0027	-0.070	500	73.25	75.95		327	33.6%	-0.98	0.0031	-0.077
0.5400	0.6100	44	1,825	32.9%	0.04	0.0020	-0.051	510	82.40	85.85				-0.99	0.0013	-0.061
0.3400	0.4000	141	5,478	33.3%	0.03	0.0014	-0.037	520	92.40	95.85				-1.00	0.0003	-0.055
0.2000	0.2800	11	1,267	33.8%	0.02	0.0010	-0.028	530	102.90	105.85				-1.00	0.0000	-0.055
0.1300	0.2000	23	617	34.5%	0.01	0.0008	-0.022	540	112.65	115.85				-1.00	0.0000	-0.055
0.0600	0.1400	2	8,173	34.5%	0.01	0.0006	-0.018	550	122.55	125.85				-1.00	0.0000	-0.055
0.0300	0.5800		1,456	42.3%	0.01	0.0005	-0.015	560	132.90	135.85				-1.00	0.0000	-0.055
0.0200	0.1000	2	304	36.9%	0.01	0.0004	-0.013	570	142.50	145.85				-1.00	0.0000	-0.055
0.0200	0.0800	2	813	38.1%	0.01	0.0003	-0.011	580	152.65	155.85				-1.00	0.0000	-0.055
0.0100	0.1500		628	42.0%	0.00	0.0003	-0.010	590	162.55	165.85				-1.00	0.0000	-0.055
0.0100	0.0900	4	1,512	41.9%	0.00	0.0002	-0.009	600	172.80	175.85				-1.00	0.0000	-0.055
0.0100	0.1500	2	235	45.8%	0.00	0.0002	-0.008	610	182.65	185.85				-1.00	0.0000	-0.055
0.0100	0.1500		381	47.6%	0.00	0.0002	-0.007	620	192.45	195.85				-1.00	0.0000	-0.055
0.0100	0.1800		437	50.3%	0.00	0.0001	-0.007	630	202.55	205.85				-1.00	0.0000	-0.055

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

TSM cadeia de opções Taiwan Semiconductor Manufacturing Company Limited

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo