TSM optieketen Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · per 18:44 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±10.3% (377.06–464.06) · ATM IV 31.9% · P/C open interest 1.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 201.20 | 204.55 | 283 | 77.5% | 1.00 | 0.0001 | 0.000 | 220 | 0.0900 | 0.2200 | 87 | 5,591 | 64.6% | -0.00 | 0.0001 | -0.010 | |
| 191.15 | 194.35 | 130 | 68.7% | 1.00 | 0.0001 | 0.000 | 230 | 0.1300 | 0.2800 | 2,716 | 62.5% | -0.00 | 0.0001 | -0.012 | ||
| 181.50 | 184.65 | 373 | 69.4% | 1.00 | 0.0002 | 0.000 | 240 | 0.1700 | 0.3800 | 11.1K | 60.7% | -0.01 | 0.0002 | -0.014 | ||
| 171.10 | 174.85 | 367 | 62.1% | 0.99 | 0.0002 | 0.000 | 250 | 0.2700 | 0.3200 | 66 | 4,498 | 57.2% | -0.01 | 0.0002 | -0.016 | |
| 161.65 | 164.95 | 272 | 61.9% | 0.99 | 0.0003 | 0.000 | 260 | 0.2900 | 0.3900 | 3,488 | 54.4% | -0.01 | 0.0003 | -0.019 | ||
| 151.40 | 154.70 | 512 | 53.0% | 0.99 | 0.0003 | -0.001 | 270 | 0.1200 | 0.5100 | 3,260 | 50.1% | -0.01 | 0.0004 | -0.022 | ||
| 141.70 | 144.85 | 781 | 51.6% | 0.99 | 0.0004 | -0.006 | 280 | 0.1500 | 0.8000 | 2,328 | 49.2% | -0.02 | 0.0005 | -0.026 | ||
| 132.25 | 135.30 | 739 | 52.4% | 0.98 | 0.0006 | -0.011 | 290 | 0.5400 | 0.6100 | 12 | 2,234 | 46.9% | -0.02 | 0.0006 | -0.030 | |
| 122.55 | 125.10 | 3 | 1,240 | 48.3% | 0.98 | 0.0007 | -0.018 | 300 | 0.6500 | 0.7400 | 7 | 8,779 | 44.5% | -0.02 | 0.0008 | -0.035 |
| 112.70 | 115.40 | 514 | 45.7% | 0.97 | 0.0009 | -0.025 | 310 | 0.8500 | 0.9300 | 18 | 3,805 | 42.7% | -0.03 | 0.0010 | -0.042 | |
| 103.05 | 105.65 | 551 | 43.3% | 0.96 | 0.0012 | -0.034 | 320 | 1.13 | 1.19 | 10 | 10.7K | 41.0% | -0.04 | 0.0012 | -0.049 | |
| 93.40 | 96.05 | 782 | 41.1% | 0.95 | 0.0015 | -0.044 | 330 | 1.48 | 1.54 | 245 | 4,864 | 39.3% | -0.05 | 0.0016 | -0.058 | |
| 83.95 | 86.30 | 1 | 774 | 38.7% | 0.94 | 0.0020 | -0.057 | 340 | 1.99 | 2.06 | 78 | 5,246 | 37.9% | -0.07 | 0.0020 | -0.069 |
| 74.85 | 76.75 | 14 | 902 | 37.1% | 0.92 | 0.0025 | -0.072 | 350 | 2.68 | 2.86 | 366 | 8,270 | 36.8% | -0.09 | 0.0026 | -0.083 |
| 65.95 | 67.25 | 2 | 544 | 35.3% | 0.89 | 0.0032 | -0.089 | 360 | 3.65 | 3.80 | 168 | 20.0K | 35.6% | -0.12 | 0.0033 | -0.099 |
| 57.40 | 58.70 | 1 | 338 | 34.6% | 0.85 | 0.0040 | -0.107 | 370 | 4.80 | 5.10 | 271 | 6,965 | 34.4% | -0.15 | 0.0040 | -0.116 |
| 48.80 | 51.10 | 29 | 1,053 | 34.1% | 0.81 | 0.0048 | -0.127 | 380 | 6.55 | 6.90 | 503 | 4,161 | 33.6% | -0.20 | 0.0049 | -0.133 |
| 41.05 | 42.90 | 4 | 1,041 | 32.8% | 0.75 | 0.0056 | -0.145 | 390 | 8.95 | 9.25 | 324 | 4,060 | 33.1% | -0.25 | 0.0057 | -0.150 |
| 34.85 | 35.50 | 62 | 1,612 | 32.7% | 0.69 | 0.0064 | -0.160 | 400 | 11.95 | 12.25 | 223 | 22.1K | 32.6% | -0.32 | 0.0064 | -0.164 |
| 28.35 | 29.15 | 175 | 1,313 | 32.1% | 0.62 | 0.0069 | -0.172 | 410 | 15.65 | 15.95 | 211 | 5,071 | 32.2% | -0.38 | 0.0070 | -0.174 |
| 23.05 | 23.50 | 338 | 6,052 | 31.9% | 0.55 | 0.0073 | -0.178 | 420 | 20.05 | 20.40 | 209 | 6,777 | 31.9% | -0.46 | 0.0073 | -0.179 |
| 18.35 | 18.70 | 288 | 3,691 | 31.6% | 0.48 | 0.0074 | -0.178 | 430 | 25.15 | 25.95 | 292 | 2,626 | 31.8% | -0.53 | 0.0075 | -0.178 |
| 14.40 | 14.75 | 142 | 3,742 | 31.6% | 0.41 | 0.0072 | -0.172 | 440 | 31.15 | 31.80 | 26 | 2,488 | 31.5% | -0.60 | 0.0074 | -0.173 |
| 11.10 | 11.40 | 1,115 | 6,539 | 31.4% | 0.34 | 0.0069 | -0.162 | 450 | 37.80 | 38.70 | 26 | 3,083 | 31.5% | -0.67 | 0.0070 | -0.163 |
| 8.45 | 8.70 | 171 | 2,582 | 31.3% | 0.28 | 0.0063 | -0.148 | 460 | 45.05 | 46.10 | 28 | 1,537 | 31.3% | -0.73 | 0.0066 | -0.150 |
| 6.35 | 6.65 | 322 | 2,088 | 31.4% | 0.23 | 0.0056 | -0.132 | 470 | 52.50 | 54.65 | 14 | 659 | 31.4% | -0.79 | 0.0060 | -0.136 |
| 4.70 | 5.05 | 274 | 3,435 | 31.5% | 0.18 | 0.0049 | -0.115 | 480 | 61.15 | 63.05 | 1 | 1,364 | 31.6% | -0.84 | 0.0055 | -0.121 |
| 3.50 | 3.70 | 433 | 3,938 | 31.5% | 0.14 | 0.0042 | -0.099 | 490 | 70.15 | 71.90 | 302 | 31.9% | -0.89 | 0.0049 | -0.107 | |
| 2.60 | 2.70 | 346 | 12.2K | 31.6% | 0.11 | 0.0035 | -0.083 | 500 | 78.90 | 80.90 | 25 | 426 | 30.4% | -0.92 | 0.0043 | -0.093 |
| 1.93 | 2.02 | 117 | 2,464 | 31.9% | 0.09 | 0.0029 | -0.069 | 510 | 88.15 | 90.50 | 222 | -0.95 | 0.0037 | -0.077 | ||
| 1.42 | 1.49 | 20 | 5,196 | 32.1% | 0.07 | 0.0023 | -0.057 | 520 | 97.90 | 100.15 | 190 | -0.98 | 0.0032 | -0.062 | ||
| 1.06 | 1.14 | 22 | 7,048 | 32.5% | 0.05 | 0.0019 | -0.046 | 530 | 107.35 | 110.30 | -0.99 | 0.0012 | -0.060 | |||
| 0.7700 | 0.8400 | 35 | 1,668 | 32.7% | 0.04 | 0.0015 | -0.037 | 540 | 117.35 | 120.25 | 1 | -1.00 | 0.0000 | -0.060 | ||
| 0.5700 | 0.6100 | 7 | 8,164 | 32.9% | 0.03 | 0.0012 | -0.030 | 550 | 127.35 | 130.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.4200 | 0.4600 | 2 | 5,907 | 33.2% | 0.02 | 0.0010 | -0.025 | 560 | 137.35 | 140.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.3100 | 0.3500 | 58 | 1,507 | 33.6% | 0.02 | 0.0008 | -0.020 | 570 | 147.35 | 150.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.2200 | 0.3000 | 5 | 2,885 | 34.1% | 0.01 | 0.0006 | -0.016 | 580 | 157.35 | 160.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.1600 | 0.2900 | 2 | 2,917 | 35.0% | 0.01 | 0.0005 | -0.013 | 590 | 167.35 | 170.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.1200 | 0.2000 | 1 | 2,979 | 35.0% | 0.01 | 0.0004 | -0.011 | 600 | 177.35 | 180.30 | 2 | -1.00 | 0.0000 | -0.060 | ||
| 0.0800 | 0.1800 | 1 | 2,489 | 35.6% | 0.01 | 0.0003 | -0.010 | 610 | 187.35 | 190.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.0600 | 0.1600 | 4 | 1,620 | 36.4% | 0.01 | 0.0003 | -0.008 | 620 | 197.35 | 200.30 | -1.00 | 0.0000 | -0.060 | |||
| 0.0400 | 0.2000 | 1,930 | 38.0% | 0.01 | 0.0002 | -0.007 | 630 | 207.35 | 210.30 | -1.00 | 0.0000 | -0.060 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Dec 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs