TSM option chain Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · के अनुसार 03:44 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±17.4% (347.45–494.31) · ATM IV 34.1% · P/C ओपन इंटरेस्ट 1.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 203.40 | 206.65 | 11 | 51.7% | 0.99 | 0.0002 | 0.000 | 220 | 0.3400 | 0.7200 | 10 | 1,301 | 48.3% | -0.01 | 0.0002 | -0.011 | |
| 193.85 | 196.95 | 70 | 50.3% | 0.99 | 0.0003 | 0.000 | 230 | 0.2000 | 0.9000 | 231 | 45.6% | -0.01 | 0.0003 | -0.014 | ||
| 184.10 | 187.30 | 26 | 48.1% | 0.99 | 0.0003 | 0.000 | 240 | 0.6600 | 0.9700 | 1,408 | 45.4% | -0.02 | 0.0003 | -0.016 | ||
| 174.45 | 177.65 | 66 | 46.2% | 0.98 | 0.0004 | 0.000 | 250 | 0.6800 | 1.22 | 2,191 | 43.6% | -0.02 | 0.0004 | -0.019 | ||
| 165.10 | 168.10 | 73 | 45.4% | 0.98 | 0.0005 | 0.000 | 260 | 1.07 | 1.33 | 1,233 | 42.5% | -0.03 | 0.0005 | -0.022 | ||
| 155.25 | 158.55 | 10 | 43.0% | 0.97 | 0.0006 | -0.001 | 270 | 1.41 | 1.63 | 1 | 1,613 | 41.5% | -0.03 | 0.0006 | -0.026 | |
| 145.80 | 149.05 | 31 | 41.5% | 0.96 | 0.0008 | -0.007 | 280 | 1.79 | 1.95 | 8 | 887 | 40.3% | -0.04 | 0.0008 | -0.030 | |
| 136.45 | 139.75 | 46 | 40.5% | 0.96 | 0.0009 | -0.013 | 290 | 2.17 | 2.44 | 3 | 1,486 | 39.1% | -0.05 | 0.0010 | -0.035 | |
| 127.70 | 130.60 | 2 | 143 | 40.3% | 0.94 | 0.0011 | -0.020 | 300 | 2.82 | 3.30 | 4 | 5,697 | 38.8% | -0.06 | 0.0012 | -0.040 |
| 118.50 | 121.40 | 80 | 38.9% | 0.93 | 0.0014 | -0.028 | 310 | 3.45 | 3.85 | 73 | 1,403 | 37.5% | -0.07 | 0.0014 | -0.046 | |
| 110.00 | 112.45 | 10 | 267 | 38.4% | 0.91 | 0.0016 | -0.036 | 320 | 4.30 | 4.75 | 2 | 5,290 | 36.6% | -0.09 | 0.0017 | -0.053 |
| 101.25 | 103.25 | 58 | 424 | 37.0% | 0.89 | 0.0019 | -0.044 | 330 | 5.45 | 5.90 | 335 | 3,353 | 36.0% | -0.11 | 0.0020 | -0.060 |
| 92.80 | 95.40 | 27 | 397 | 36.9% | 0.87 | 0.0022 | -0.054 | 340 | 6.45 | 7.65 | 215 | 2,280 | 35.4% | -0.14 | 0.0023 | -0.068 |
| 84.40 | 87.30 | 32 | 767 | 36.1% | 0.84 | 0.0026 | -0.063 | 350 | 8.65 | 9.35 | 84 | 3,773 | 35.3% | -0.16 | 0.0026 | -0.076 |
| 76.80 | 79.55 | 8 | 691 | 35.7% | 0.81 | 0.0029 | -0.072 | 360 | 10.60 | 11.25 | 20 | 3,884 | 34.7% | -0.19 | 0.0030 | -0.084 |
| 69.55 | 72.25 | 1 | 242 | 35.5% | 0.78 | 0.0032 | -0.081 | 370 | 12.70 | 13.75 | 17 | 4,518 | 34.1% | -0.23 | 0.0033 | -0.092 |
| 62.35 | 65.25 | 9 | 523 | 35.0% | 0.74 | 0.0035 | -0.089 | 380 | 15.60 | 16.75 | 16 | 3,417 | 33.9% | -0.27 | 0.0036 | -0.099 |
| 55.75 | 58.80 | 53 | 481 | 34.7% | 0.71 | 0.0038 | -0.097 | 390 | 19.25 | 20.10 | 49 | 1,067 | 33.9% | -0.31 | 0.0039 | -0.106 |
| 49.80 | 52.65 | 48 | 1,310 | 34.5% | 0.67 | 0.0040 | -0.103 | 400 | 23.05 | 23.95 | 13 | 3,144 | 33.7% | -0.35 | 0.0042 | -0.111 |
| 44.05 | 47.00 | 7 | 1,125 | 34.3% | 0.62 | 0.0042 | -0.108 | 410 | 27.55 | 28.35 | 12 | 1,618 | 33.7% | -0.39 | 0.0044 | -0.116 |
| 39.65 | 41.70 | 56 | 1,656 | 34.5% | 0.58 | 0.0043 | -0.112 | 420 | 32.40 | 33.10 | 118 | 2,097 | 33.6% | -0.44 | 0.0045 | -0.118 |
| 35.00 | 36.95 | 58 | 743 | 34.4% | 0.54 | 0.0044 | -0.114 | 430 | 36.45 | 38.55 | 14 | 1,021 | 33.0% | -0.48 | 0.0046 | -0.120 |
| 30.50 | 32.55 | 36 | 1,176 | 34.1% | 0.49 | 0.0044 | -0.115 | 440 | 42.30 | 44.05 | 12 | 1,855 | 32.9% | -0.53 | 0.0047 | -0.120 |
| 26.35 | 28.50 | 551 | 2,573 | 33.9% | 0.45 | 0.0044 | -0.115 | 450 | 47.85 | 50.90 | 2,337 | 32.9% | -0.57 | 0.0047 | -0.118 | |
| 23.25 | 25.00 | 23 | 1,408 | 34.0% | 0.41 | 0.0043 | -0.113 | 460 | 54.50 | 57.65 | 10 | 447 | 33.0% | -0.61 | 0.0046 | -0.116 |
| 19.75 | 21.90 | 28 | 1,272 | 33.7% | 0.37 | 0.0042 | -0.110 | 470 | 61.35 | 64.20 | 173 | 32.6% | -0.65 | 0.0045 | -0.112 | |
| 17.50 | 18.90 | 19 | 734 | 33.8% | 0.34 | 0.0041 | -0.106 | 480 | 68.75 | 71.50 | 228 | 32.5% | -0.69 | 0.0044 | -0.107 | |
| 15.05 | 16.65 | 756 | 33.9% | 0.30 | 0.0039 | -0.102 | 490 | 76.45 | 79.70 | 51 | 32.8% | -0.73 | 0.0043 | -0.102 | ||
| 13.10 | 14.00 | 58 | 3,939 | 33.8% | 0.27 | 0.0037 | -0.097 | 500 | 84.50 | 87.75 | 75 | 32.7% | -0.77 | 0.0041 | -0.097 | |
| 9.70 | 10.35 | 106 | 4,631 | 33.8% | 0.22 | 0.0032 | -0.086 | 520 | 101.50 | 104.50 | 23 | 94 | 32.5% | -0.83 | 0.0038 | -0.087 |
| 7.20 | 7.95 | 23 | 2,175 | 34.1% | 0.17 | 0.0028 | -0.074 | 540 | 119.50 | 122.60 | 138 | 32.4% | -0.89 | 0.0035 | -0.077 | |
| 5.25 | 5.90 | 17 | 1,855 | 34.2% | 0.13 | 0.0023 | -0.063 | 560 | 138.40 | 141.35 | 366 | -0.94 | 0.0034 | -0.066 | ||
| 4.55 | 4.95 | 26 | 646 | 34.2% | 0.12 | 0.0021 | -0.057 | 570 | 148.15 | 151.00 | 54 | -0.96 | 0.0031 | -0.078 | ||
| 3.85 | 4.20 | 11 | 1,453 | 34.2% | 0.10 | 0.0019 | -0.052 | 580 | 158.00 | 161.65 | 28 | -0.98 | 0.0024 | -0.081 | ||
| 3.30 | 4.00 | 304 | 34.8% | 0.09 | 0.0018 | -0.048 | 590 | 167.50 | 171.70 | -0.99 | 0.0011 | -0.077 | ||||
| 2.74 | 3.15 | 6 | 1,590 | 34.4% | 0.08 | 0.0016 | -0.043 | 600 | 177.95 | 180.95 | -1.00 | 0.0003 | -0.077 | |||
| 2.39 | 2.74 | 505 | 34.6% | 0.07 | 0.0014 | -0.039 | 610 | 187.95 | 191.55 | -1.00 | 0.0000 | -0.077 | ||||
| 1.98 | 2.42 | 821 | 34.7% | 0.06 | 0.0013 | -0.035 | 620 | 197.95 | 200.75 | -1.00 | 0.0000 | -0.077 | ||||
| 1.72 | 2.20 | 196 | 35.0% | 0.05 | 0.0012 | -0.032 | 630 | 207.95 | 210.75 | -1.00 | 0.0000 | -0.077 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs