TSM optieketen Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · per 12:38 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 ±17.4% (342.01–485.91) · ATM IV 35.8% · P/C open interest 0.75
| 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 | |
| 206.50 | 210.50 | 613 | 55.7% | 0.99 | 0.0002 | 0.000 | 210 | 0.1600 | 0.6200 | 2,909 | 51.2% | -0.01 | 0.0002 | -0.011 | ||
| 197.00 | 200.75 | 711 | 53.2% | 0.99 | 0.0002 | 0.000 | 220 | 0.4500 | 0.5200 | 2 | 4,291 | 49.6% | -0.01 | 0.0002 | -0.012 | |
| 187.05 | 191.00 | 1,012 | 52.4% | 0.99 | 0.0003 | 0.000 | 230 | 0.4300 | 0.8000 | 1,675 | 48.1% | -0.01 | 0.0003 | -0.015 | ||
| 177.70 | 181.30 | 1,093 | 49.2% | 0.99 | 0.0004 | 0.000 | 240 | 0.5000 | 0.9700 | 4,467 | 46.3% | -0.02 | 0.0004 | -0.017 | ||
| 168.05 | 171.65 | 1 | 1,576 | 47.3% | 0.98 | 0.0004 | 0.000 | 250 | 0.8200 | 0.9800 | 4,204 | 44.8% | -0.02 | 0.0004 | -0.020 | |
| 158.15 | 161.85 | 1,587 | 44.1% | 0.98 | 0.0005 | 0.000 | 260 | 0.8700 | 1.19 | 100 | 4,518 | 42.7% | -0.03 | 0.0006 | -0.024 | |
| 148.90 | 152.25 | 1,509 | 43.4% | 0.97 | 0.0007 | 0.000 | 270 | 1.10 | 1.56 | 16 | 7,626 | 41.7% | -0.03 | 0.0007 | -0.028 | |
| 139.45 | 142.65 | 3 | 1,670 | 41.8% | 0.96 | 0.0008 | 0.000 | 280 | 1.54 | 2.08 | 105 | 2,237 | 41.2% | -0.04 | 0.0008 | -0.032 |
| 130.05 | 133.65 | 1,720 | 41.3% | 0.95 | 0.0010 | -0.002 | 290 | 1.85 | 2.43 | 2,480 | 39.6% | -0.05 | 0.0010 | -0.038 | ||
| 120.85 | 124.25 | 4 | 5,547 | 40.0% | 0.94 | 0.0012 | -0.011 | 300 | 2.61 | 3.35 | 62 | 8,918 | 39.5% | -0.06 | 0.0013 | -0.044 |
| 111.85 | 114.80 | 1,114 | 38.6% | 0.92 | 0.0015 | -0.020 | 310 | 3.50 | 3.90 | 229 | 3,947 | 38.5% | -0.08 | 0.0015 | -0.051 | |
| 103.15 | 106.00 | 2,706 | 38.1% | 0.91 | 0.0018 | -0.031 | 320 | 4.40 | 5.20 | 759 | 6,498 | 38.0% | -0.10 | 0.0018 | -0.059 | |
| 94.60 | 97.65 | 5,053 | 37.8% | 0.88 | 0.0021 | -0.042 | 330 | 5.85 | 6.30 | 3 | 6,312 | 37.5% | -0.12 | 0.0021 | -0.068 | |
| 86.35 | 89.60 | 1 | 1,862 | 37.5% | 0.86 | 0.0024 | -0.053 | 340 | 7.45 | 8.20 | 40 | 5,461 | 37.3% | -0.15 | 0.0025 | -0.077 |
| 78.45 | 81.25 | 145 | 3,614 | 36.7% | 0.83 | 0.0028 | -0.065 | 350 | 9.00 | 9.85 | 1,114 | 8,357 | 36.3% | -0.18 | 0.0028 | -0.086 |
| 71.40 | 73.50 | 6 | 1,774 | 36.6% | 0.80 | 0.0031 | -0.076 | 360 | 11.65 | 12.25 | 730 | 7,302 | 36.3% | -0.21 | 0.0032 | -0.095 |
| 64.05 | 66.60 | 1 | 5,018 | 36.4% | 0.76 | 0.0034 | -0.087 | 370 | 14.05 | 15.40 | 151 | 2,070 | 36.1% | -0.25 | 0.0035 | -0.103 |
| 57.10 | 59.75 | 1 | 2,002 | 35.9% | 0.72 | 0.0037 | -0.097 | 380 | 17.20 | 18.60 | 11 | 4,006 | 35.9% | -0.29 | 0.0038 | -0.111 |
| 50.90 | 53.55 | 1 | 1,365 | 35.8% | 0.68 | 0.0040 | -0.106 | 390 | 20.85 | 22.40 | 16 | 2,210 | 35.8% | -0.33 | 0.0041 | -0.117 |
| 45.35 | 47.95 | 64 | 3,956 | 35.9% | 0.64 | 0.0042 | -0.113 | 400 | 24.95 | 26.45 | 5 | 6,752 | 35.6% | -0.37 | 0.0043 | -0.122 |
| 40.75 | 42.30 | 29 | 1,092 | 35.9% | 0.60 | 0.0043 | -0.118 | 410 | 29.55 | 31.30 | 5 | 597 | 35.6% | -0.42 | 0.0044 | -0.126 |
| 36.15 | 37.40 | 111 | 4,713 | 35.9% | 0.55 | 0.0044 | -0.122 | 420 | 34.65 | 36.45 | 1 | 1,641 | 35.6% | -0.46 | 0.0046 | -0.127 |
| 31.70 | 33.00 | 54 | 2,066 | 35.9% | 0.51 | 0.0044 | -0.124 | 430 | 40.20 | 42.05 | 12 | 980 | 35.5% | -0.51 | 0.0046 | -0.128 |
| 27.80 | 28.90 | 194 | 1,248 | 35.8% | 0.47 | 0.0044 | -0.125 | 440 | 46.15 | 48.15 | 9 | 826 | 35.5% | -0.55 | 0.0046 | -0.126 |
| 24.25 | 25.40 | 224 | 14.4K | 35.8% | 0.43 | 0.0044 | -0.124 | 450 | 52.50 | 54.70 | 2,677 | 35.5% | -0.59 | 0.0046 | -0.124 | |
| 21.30 | 22.35 | 43 | 3,711 | 36.0% | 0.39 | 0.0042 | -0.122 | 460 | 59.60 | 61.95 | 579 | 35.8% | -0.63 | 0.0046 | -0.120 | |
| 18.35 | 19.55 | 282 | 2,226 | 36.0% | 0.35 | 0.0041 | -0.119 | 470 | 66.70 | 68.95 | 228 | 35.6% | -0.67 | 0.0044 | -0.115 | |
| 15.90 | 17.10 | 23 | 6,052 | 36.0% | 0.32 | 0.0039 | -0.114 | 480 | 74.50 | 76.80 | 1,061 | 35.9% | -0.71 | 0.0043 | -0.110 | |
| 13.90 | 14.70 | 10 | 7,513 | 36.1% | 0.28 | 0.0037 | -0.109 | 490 | 81.80 | 84.80 | 115 | 35.6% | -0.75 | 0.0042 | -0.103 | |
| 12.10 | 12.50 | 179 | 17.8K | 35.9% | 0.25 | 0.0035 | -0.104 | 500 | 90.70 | 93.10 | 647 | 36.2% | -0.78 | 0.0040 | -0.096 | |
| 10.50 | 11.05 | 5,596 | 36.3% | 0.23 | 0.0033 | -0.098 | 510 | 98.70 | 101.60 | 231 | 35.9% | -0.81 | 0.0038 | -0.088 | ||
| 9.05 | 9.90 | 46 | 9,646 | 36.6% | 0.20 | 0.0031 | -0.092 | 520 | 107.40 | 110.30 | 80 | 35.9% | -0.84 | 0.0035 | -0.079 | |
| 7.85 | 8.60 | 20 | 1,650 | 36.7% | 0.18 | 0.0029 | -0.086 | 530 | 116.80 | 119.15 | 269 | 36.2% | -0.87 | 0.0033 | -0.070 | |
| 6.75 | 7.45 | 14.7K | 36.8% | 0.16 | 0.0026 | -0.080 | 540 | 125.40 | 128.40 | 28 | 35.8% | -0.89 | 0.0030 | -0.059 | ||
| 5.55 | 6.25 | 61 | 15.0K | 36.5% | 0.14 | 0.0024 | -0.074 | 550 | 134.90 | 137.80 | 77 | 36.1% | -0.91 | 0.0027 | -0.047 | |
| 4.70 | 5.70 | 3,217 | 18.8K | 36.9% | 0.13 | 0.0022 | -0.068 | 560 | 144.20 | 147.20 | 221 | 35.7% | -0.93 | 0.0024 | -0.035 | |
| 4.05 | 4.70 | 3 | 621 | 36.8% | 0.11 | 0.0020 | -0.063 | 570 | 153.25 | 156.75 | 27 | 34.0% | -0.94 | 0.0021 | -0.023 | |
| 3.70 | 4.25 | 11 | 989 | 37.4% | 0.10 | 0.0018 | -0.058 | 580 | 162.80 | 166.70 | 60 | 33.8% | -0.95 | 0.0018 | -0.010 | |
| 2.93 | 3.80 | 596 | 37.3% | 0.09 | 0.0017 | -0.053 | 590 | 172.60 | 176.45 | 39 | 32.4% | -0.96 | 0.0015 | 0.000 | ||
| 2.49 | 3.20 | 57 | 2,662 | 37.3% | 0.08 | 0.0015 | -0.048 | 600 | 182.90 | 186.35 | 31 | 35.5% | -0.97 | 0.0012 | 0.000 | |
| 2.32 | 2.62 | 2 | 1,335 | 37.4% | 0.07 | 0.0014 | -0.044 | 610 | 192.40 | 196.25 | 3 | -0.98 | 0.0010 | 0.000 | ||
| 1.90 | 2.45 | 971 | 37.7% | 0.06 | 0.0012 | -0.040 | 620 | 202.35 | 206.20 | 11 | -0.99 | 0.0008 | 0.000 | |||
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 — Jan 15, 2027
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