TSM cadeia de opções Taiwan Semiconductor Manufacturing Company Limited

Expiração Cboe delayed options data · em 18:45 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% (395.60–460.35) · IV ATM 32.3% · 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
207.15	210.35	2	69		1.00	0.0001	0.000	220	0	0.1100	7	1,728	82.2%	-0.00	0.0001	-0.010
197.20	200.30		43		1.00	0.0001	0.000	230	0.0200	0.1700	5	1,000	81.5%	-0.00	0.0001	-0.012
187.25	190.30	4	46		1.00	0.0001	0.000	240	0.0300	0.2400	1	1,096	79.2%	-0.00	0.0001	-0.014
177.30	180.40	2	55		1.00	0.0001	0.000	250	0.0400	0.1500	6	1,854	71.3%	-0.00	0.0001	-0.016
167.40	170.55	2	80		1.00	0.0002	0.000	260	0.1100	0.1500	3	2,269	68.9%	-0.00	0.0002	-0.018
157.45	160.55		85		0.99	0.0002	-0.001	270	0.1400	0.1800	1	3,104	65.7%	-0.01	0.0002	-0.021
147.50	150.30		91		0.99	0.0003	-0.005	280	0.1600	0.2800	82	3,314	63.4%	-0.01	0.0003	-0.024
137.60	140.65		108		0.99	0.0003	-0.010	290	0.1500	0.3900	2	2,560	60.4%	-0.01	0.0003	-0.027
127.70	130.50	2	159		0.99	0.0004	-0.015	300	0.2600	0.3000	57	6,655	56.0%	-0.01	0.0004	-0.031
117.80	120.85	2	110		0.99	0.0005	-0.021	310	0.3000	0.3500	4	3,270	52.5%	-0.01	0.0005	-0.036
107.90	111.00		326	34.0%	0.98	0.0007	-0.028	320	0.3900	0.4500	2	3,298	49.9%	-0.02	0.0007	-0.042
98.10	100.60		105		0.98	0.0009	-0.037	330	0.4800	0.5300	22	3,919	46.7%	-0.02	0.0009	-0.049
89.10	90.95	2	347	42.2%	0.97	0.0012	-0.048	340	0.6300	0.6800	2	2,786	44.1%	-0.03	0.0012	-0.059
78.45	81.10		666	33.0%	0.96	0.0017	-0.061	350	0.8500	0.9000	103	7,004	41.6%	-0.04	0.0017	-0.072
68.90	71.30	1	2,337	33.2%	0.94	0.0023	-0.079	360	1.17	1.25	150	14.2K	39.5%	-0.06	0.0023	-0.088
64.15	66.95			35.0%	0.93	0.0027	-0.090	365	1.42	1.47	12	21	38.5%	-0.07	0.0027	-0.099
60.50	62.35		213	38.0%	0.92	0.0031	-0.102	370	1.72	1.80	259	5,613	37.8%	-0.08	0.0031	-0.110
55.45	58.10		3	37.0%	0.91	0.0036	-0.116	375	2.08	2.17	17	55	37.0%	-0.10	0.0037	-0.124
51.90	53.40	20	7,710	37.9%	0.89	0.0042	-0.131	380	2.51	2.62	315	6,392	36.2%	-0.11	0.0042	-0.139
47.45	48.25			35.7%	0.87	0.0048	-0.147	385	3.05	3.20	129	43	35.5%	-0.14	0.0049	-0.154
43.30	43.75	14	1,437	35.0%	0.84	0.0055	-0.164	390	3.75	3.95	576	7,339	35.1%	-0.16	0.0056	-0.171
40.90	41.65			34.3%	0.83	0.0059	-0.173	392.5	4.15	4.35	22	9	34.8%	-0.17	0.0059	-0.179
38.85	39.80			34.4%	0.81	0.0062	-0.182	395	4.60	4.80	40	86	34.6%	-0.19	0.0063	-0.188
36.55	37.90			33.8%	0.80	0.0066	-0.190	397.5	5.05	5.25	17	26	34.3%	-0.21	0.0066	-0.196
34.95	35.55	84	4,564	33.6%	0.78	0.0069	-0.199	400	5.60	5.80	1,020	6,862	34.1%	-0.22	0.0070	-0.205
32.65	33.85	1	5	33.2%	0.76	0.0073	-0.207	402.5	6.15	6.35	15	11	33.9%	-0.24	0.0074	-0.213
31.00	32.20	2	27	33.6%	0.74	0.0076	-0.214	405	6.75	6.95	25	1,738	33.6%	-0.26	0.0077	-0.220
29.55	30.00	16	79	32.5%	0.72	0.0080	-0.222	407.5	7.45	7.70	16	16	33.5%	-0.28	0.0081	-0.228
27.70	28.10	72	1,710	33.0%	0.70	0.0083	-0.229	410	8.20	8.40	204	5,994	33.4%	-0.30	0.0084	-0.234
26.05	26.40	57	12	32.9%	0.68	0.0086	-0.235	412.5	8.95	9.15	9	46	33.1%	-0.32	0.0087	-0.240
24.45	24.85	59	17	33.0%	0.66	0.0089	-0.240	415	9.75	10.00	15	54	32.9%	-0.34	0.0090	-0.246
22.80	23.15	34	6	32.6%	0.64	0.0091	-0.245	417.5	10.65	10.90	21	30	32.7%	-0.37	0.0093	-0.251
21.25	21.60	432	2,863	32.5%	0.61	0.0093	-0.249	420	11.65	11.90	109	5,413	32.7%	-0.39	0.0095	-0.255
19.80	20.10	31	166	32.4%	0.59	0.0095	-0.253	422.5	12.70	12.95	32	92	32.6%	-0.41	0.0097	-0.258
18.40	18.70	242	109	32.3%	0.57	0.0097	-0.255	425	13.70	14.00	270	93	32.3%	-0.44	0.0099	-0.260
17.05	17.55	52	101	32.3%	0.54	0.0098	-0.256	427.5	14.90	15.25	66	144	32.3%	-0.46	0.0100	-0.261
15.75	16.10	1,203	4,663	32.0%	0.52	0.0099	-0.257	430	16.15	16.70	223	4,366	32.5%	-0.49	0.0101	-0.262
14.55	14.90	48	19	32.0%	0.49	0.0099	-0.256	432.5	17.45	17.95	45		32.3%	-0.51	0.0101	-0.261
13.40	13.75	35	72	31.9%	0.47	0.0099	-0.255	435	18.75	19.05	107	10	31.9%	-0.54	0.0102	-0.260
12.30	12.65	17	149	31.8%	0.44	0.0099	-0.253	437.5	20.20	20.50	47	24	31.9%	-0.56	0.0101	-0.258
11.30	11.65	377	4,035	31.7%	0.42	0.0098	-0.249	440	21.55	21.95	280	1,989	31.7%	-0.59	0.0101	-0.254
9.45	9.75	44	30	31.6%	0.37	0.0095	-0.240	445	24.85	25.25	64	23	31.8%	-0.64	0.0098	-0.246
7.90	8.10	5,481	6,777	31.6%	0.33	0.0091	-0.228	450	28.30	29.10	33	3,596	32.2%	-0.68	0.0095	-0.234
6.50	6.75	39	186	31.5%	0.29	0.0086	-0.214	455	31.20	32.35	18		30.8%	-0.73	0.0090	-0.220
5.30	5.55	253	4,440	31.4%	0.25	0.0080	-0.198	460	35.50	36.20	57	2,154	31.3%	-0.77	0.0084	-0.204
3.50	3.65	271	4,923	31.3%	0.18	0.0066	-0.163	470	43.60	44.55	1	1,209	31.0%	-0.84	0.0070	-0.169
2.29	2.34	246	6,865	31.4%	0.13	0.0052	-0.129	480	52.75	53.55	3	929	31.8%	-0.90	0.0057	-0.135
1.47	1.50	176	2,974	31.6%	0.09	0.0040	-0.098	490	62.00	64.40		486	36.1%	-0.94	0.0045	-0.105
0.9300	0.9700	4,352	7,316	31.9%	0.06	0.0029	-0.073	500	71.45	74.10		327	37.6%	-0.97	0.0036	-0.075
0.5800	0.6200	52	1,825	32.3%	0.04	0.0021	-0.053	510	81.25	84.00			40.1%	-0.99	0.0016	-0.056
0.3500	0.4000	143	5,478	32.6%	0.03	0.0015	-0.038	520	91.45	93.95			44.1%	-1.00	0.0000	-0.056
0.2300	0.2600	20	1,267	33.1%	0.02	0.0010	-0.027	530	101.50	103.95			47.5%	-1.00	0.0000	-0.056
0.1300	0.1900	26	617	33.7%	0.01	0.0008	-0.020	540	111.25	113.95			49.7%	-1.00	0.0000	-0.056
0.0900	0.1200	65	8,173	34.2%	0.01	0.0006	-0.016	550	121.20	123.95			52.5%	-1.00	0.0000	-0.056
0.0400	0.2600	1	1,456	38.0%	0.01	0.0004	-0.013	560	130.85	133.95			53.8%	-1.00	0.0000	-0.056
0.0400	0.0900	6	304	36.6%	0.01	0.0003	-0.011	570	141.40	143.95			59.3%	-1.00	0.0000	-0.056
0.0200	0.0800	3	813	37.6%	0.00	0.0003	-0.009	580	151.35	153.95			61.9%	-1.00	0.0000	-0.056
0.0100	0.1500	2	628	41.4%	0.00	0.0002	-0.008	590	161.35	163.95			64.7%	-1.00	0.0000	-0.056
0.0100	0.0900	4	1,512	41.3%	0.00	0.0002	-0.007	600	171.50	173.95			68.1%	-1.00	0.0000	-0.056
0.0100	0.1500	2	235	45.2%	0.00	0.0002	-0.007	610	181.30	183.95			69.8%	-1.00	0.0000	-0.056
0.0100	0.1500		381	47.1%	0.00	0.0001	-0.006	620	191.30	193.95			72.3%	-1.00	0.0000	-0.056
0.0100	0.1800		437	49.7%	0.00	0.0001	-0.006	630	201.35	203.95			75.1%	-1.00	0.0000	-0.056
0	0.1000	2	113	48.4%	0.00	0.0001	-0.005	640	211.35	213.95			77.6%	-1.00	0.0000	-0.056

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