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 ±13.0% (370.12–480.97) · IV ATM 33.1% · P/C open interest 0.79

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
206.55	209.65		687	62.8%	1.00	0.0001	0.000	220	0.0800	0.5500		4,192	59.6%	-0.01	0.0001	-0.012
196.70	199.55		990	57.3%	0.99	0.0002	0.000	230	0.1000	0.6000		1,740	56.8%	-0.01	0.0002	-0.013
186.90	189.70	1	1,064	54.9%	0.99	0.0002	0.000	240	0.1200	0.8400		3,938	55.6%	-0.01	0.0002	-0.015
177.05	180.35	2	1,519	55.4%	0.99	0.0003	-0.001	250	0.3600	0.4300	47	4,092	50.6%	-0.01	0.0003	-0.017
167.25	170.55		1,077	52.8%	0.99	0.0003	-0.004	260	0.4400	0.5100	42	4,658	48.6%	-0.01	0.0003	-0.019
157.50	160.90		952	50.9%	0.99	0.0004	-0.008	270	0.5600	0.6200	10	8,003	46.8%	-0.02	0.0004	-0.022
147.70	150.65		1,657	46.3%	0.98	0.0005	-0.012	280	0.6900	0.7600	9	2,551	45.0%	-0.02	0.0005	-0.026
138.00	141.00		1,702	44.7%	0.98	0.0006	-0.017	290	0.8800	0.9800	1	2,480	43.6%	-0.03	0.0007	-0.030
128.70	131.10	3	5,255	43.3%	0.97	0.0008	-0.023	300	1.10	1.18	1	8,823	41.8%	-0.03	0.0008	-0.035
118.70	122.25		1,104	42.4%	0.96	0.0010	-0.030	310	1.39	1.50	1	4,098	40.4%	-0.04	0.0010	-0.041
109.25	112.10		2,657	39.4%	0.95	0.0013	-0.039	320	1.84	1.96	100	7,634	39.3%	-0.05	0.0013	-0.049
100.00	102.95	1	4,870	38.7%	0.94	0.0016	-0.048	330	2.36	2.49	173	6,342	38.0%	-0.07	0.0016	-0.058
90.75	93.70		1,837	37.3%	0.92	0.0020	-0.059	340	3.00	3.25	104	5,897	36.9%	-0.08	0.0020	-0.068
82.85	84.70	2	3,364	37.7%	0.90	0.0024	-0.071	350	4.05	4.30	114	9,883	36.3%	-0.11	0.0025	-0.079
73.70	75.60		1,647	35.6%	0.87	0.0029	-0.084	360	5.25	5.55	226	7,216	35.5%	-0.14	0.0030	-0.092
66.15	68.00	11	4,981	36.3%	0.83	0.0035	-0.098	370	6.90	7.20	25	2,498	34.9%	-0.17	0.0035	-0.105
58.20	59.20	1	1,855	34.8%	0.79	0.0040	-0.112	380	8.95	9.30	907	5,331	34.4%	-0.21	0.0041	-0.119
50.85	52.40		1,332	34.7%	0.75	0.0045	-0.125	390	11.45	11.85	56	2,793	33.9%	-0.26	0.0046	-0.131
43.80	45.25	153	3,987	34.0%	0.70	0.0050	-0.136	400	14.55	15.15	148	19.5K	33.7%	-0.31	0.0051	-0.142
37.95	38.90	24	1,098	33.9%	0.65	0.0054	-0.145	410	18.25	19.05	622	2,141	33.5%	-0.36	0.0055	-0.151
32.20	32.90	19	5,517	33.3%	0.59	0.0056	-0.151	420	22.65	23.25	336	13.1K	33.3%	-0.42	0.0058	-0.156
27.30	27.85	1,087	4,724	33.3%	0.53	0.0058	-0.154	430	27.60	28.10	4	1,636	33.0%	-0.48	0.0060	-0.159
22.90	23.40	7	1,911	33.1%	0.48	0.0058	-0.154	440	33.10	33.65	1	2,282	32.9%	-0.54	0.0060	-0.158
19.00	19.45	200	14.4K	33.0%	0.42	0.0057	-0.151	450	39.25	39.80	2	3,890	32.8%	-0.59	0.0059	-0.154
15.55	15.95	17	8,302	32.8%	0.37	0.0055	-0.145	460	45.65	46.65		1,134	32.6%	-0.65	0.0058	-0.148
12.80	13.20	26	3,190	32.9%	0.32	0.0052	-0.138	470	52.55	53.85	1	594	32.3%	-0.70	0.0055	-0.140
10.35	10.85	347	7,030	32.9%	0.27	0.0049	-0.128	480	59.80	61.40		1,267	31.8%	-0.75	0.0052	-0.131
8.35	8.65	15	7,963	32.8%	0.23	0.0045	-0.118	490	67.85	69.65	32	529	31.8%	-0.79	0.0049	-0.122
6.70	7.05	443	19.4K	32.9%	0.20	0.0041	-0.106	500	76.70	78.25		716	32.2%	-0.83	0.0045	-0.113
5.15	5.55	35	6,351	32.6%	0.16	0.0036	-0.095	510	85.00	87.05		274	31.4%	-0.87	0.0042	-0.103
4.05	4.50	45	11.8K	32.7%	0.14	0.0032	-0.085	520	95.00	96.50	2	156	33.0%	-0.90	0.0040	-0.093
3.25	3.60	1	6,191	32.9%	0.11	0.0028	-0.074	530	103.80	106.50		281	33.3%	-0.93	0.0036	-0.089
2.75	2.89	34	14.6K	33.3%	0.09	0.0024	-0.065	540	113.50	116.10	4	107	33.8%	-0.96	0.0034	-0.094
2.14	2.25	142	17.3K	33.2%	0.08	0.0021	-0.056	550	122.80	125.95				-0.98	0.0028	-0.065
1.71	1.79	17	28.5K	33.4%	0.06	0.0018	-0.048	560	132.65	135.85				-0.99	0.0012	-0.043
1.31	1.43	3	998	33.4%	0.05	0.0015	-0.041	570	142.40	145.85				-1.00	0.0000	-0.043
1.06	1.15	3	2,549	33.7%	0.04	0.0013	-0.035	580	152.40	155.85				-1.00	0.0000	-0.043
0.8200	0.9200	5	689	33.8%	0.03	0.0011	-0.030	590	162.80	165.85				-1.00	0.0000	-0.043
0.6600	0.7500	4	6,002	34.1%	0.03	0.0009	-0.025	600	172.40	175.85				-1.00	0.0000	-0.043
0.5400	0.5900	4	1,287	34.3%	0.02	0.0008	-0.021	610	182.80	185.85				-1.00	0.0000	-0.043
0.4300	0.4500	4	895	34.4%	0.02	0.0006	-0.018	620	192.55	195.85				-1.00	0.0000	-0.043
0.1100	0.7500		232	35.5%	0.01	0.0005	-0.015	630	202.95	205.80				-1.00	0.0000	-0.043

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo