TSM 옵션 체인 Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 기준일 15:45 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±17.2% (353.26–499.76) · ATM IV 33.3% · P/C 미결제약정 1.58
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 209.50 | 212.55 | 11 | 47.5% | 0.99 | 0.0002 | 0.000 | 220 | 0.1400 | 0.7400 | 6 | 1,301 | 47.9% | -0.01 | 0.0002 | -0.011 | |
| 199.80 | 202.20 | 70 | 40.5% | 0.99 | 0.0002 | 0.000 | 230 | 0.2000 | 0.9000 | 231 | 46.4% | -0.01 | 0.0002 | -0.013 | ||
| 190.15 | 193.50 | 26 | 46.8% | 0.99 | 0.0003 | 0.000 | 240 | 0.5700 | 0.7400 | 1,408 | 44.8% | -0.02 | 0.0003 | -0.015 | ||
| 180.50 | 183.60 | 66 | 44.2% | 0.98 | 0.0004 | 0.000 | 250 | 0.7700 | 0.9100 | 2,191 | 43.7% | -0.02 | 0.0004 | -0.018 | ||
| 170.90 | 173.50 | 73 | 41.1% | 0.98 | 0.0004 | -0.002 | 260 | 1.00 | 1.12 | 1,233 | 42.5% | -0.02 | 0.0005 | -0.020 | ||
| 161.30 | 164.15 | 10 | 40.8% | 0.98 | 0.0006 | -0.007 | 270 | 1.31 | 1.37 | 1 | 1,613 | 41.5% | -0.03 | 0.0006 | -0.024 | |
| 151.80 | 154.25 | 31 | 38.7% | 0.97 | 0.0007 | -0.011 | 280 | 1.64 | 1.71 | 4 | 887 | 40.4% | -0.04 | 0.0007 | -0.028 | |
| 142.40 | 145.05 | 46 | 38.5% | 0.96 | 0.0008 | -0.017 | 290 | 2.02 | 2.24 | 1,486 | 39.6% | -0.04 | 0.0009 | -0.032 | ||
| 133.10 | 135.70 | 1 | 143 | 37.7% | 0.95 | 0.0010 | -0.023 | 300 | 2.57 | 2.66 | 2 | 5,697 | 38.5% | -0.05 | 0.0010 | -0.037 |
| 123.85 | 126.85 | 80 | 37.4% | 0.94 | 0.0012 | -0.030 | 310 | 3.25 | 3.35 | 5 | 1,403 | 37.7% | -0.07 | 0.0013 | -0.043 | |
| 114.85 | 117.55 | 10 | 267 | 36.3% | 0.92 | 0.0015 | -0.037 | 320 | 3.95 | 4.15 | 1 | 5,290 | 36.8% | -0.08 | 0.0015 | -0.050 |
| 107.10 | 108.75 | 10 | 424 | 36.9% | 0.91 | 0.0017 | -0.045 | 330 | 5.00 | 5.15 | 136 | 3,353 | 36.1% | -0.10 | 0.0018 | -0.057 |
| 98.60 | 100.45 | 397 | 36.6% | 0.88 | 0.0020 | -0.054 | 340 | 6.20 | 6.50 | 148 | 2,280 | 35.5% | -0.12 | 0.0021 | -0.065 | |
| 89.60 | 91.45 | 6 | 767 | 34.8% | 0.86 | 0.0023 | -0.062 | 350 | 7.75 | 8.05 | 20 | 3,773 | 35.1% | -0.15 | 0.0024 | -0.072 |
| 82.15 | 83.35 | 6 | 691 | 34.8% | 0.83 | 0.0027 | -0.071 | 360 | 9.75 | 10.20 | 4 | 3,884 | 34.9% | -0.18 | 0.0027 | -0.081 |
| 73.50 | 76.50 | 1 | 242 | 34.2% | 0.80 | 0.0030 | -0.080 | 370 | 12.00 | 12.30 | 4 | 4,518 | 34.5% | -0.21 | 0.0031 | -0.089 |
| 67.05 | 69.15 | 8 | 523 | 34.4% | 0.77 | 0.0033 | -0.088 | 380 | 14.65 | 15.00 | 10 | 3,417 | 34.2% | -0.24 | 0.0034 | -0.096 |
| 60.55 | 62.15 | 37 | 481 | 34.2% | 0.73 | 0.0036 | -0.096 | 390 | 17.75 | 18.00 | 20 | 1,067 | 33.9% | -0.28 | 0.0037 | -0.103 |
| 54.50 | 55.70 | 35 | 1,310 | 34.1% | 0.69 | 0.0038 | -0.103 | 400 | 21.30 | 21.60 | 7 | 3,144 | 33.7% | -0.32 | 0.0040 | -0.110 |
| 48.55 | 49.85 | 1 | 1,125 | 33.9% | 0.65 | 0.0041 | -0.108 | 410 | 25.15 | 25.60 | 1,618 | 33.5% | -0.36 | 0.0042 | -0.115 | |
| 43.20 | 43.90 | 35 | 1,656 | 33.6% | 0.61 | 0.0042 | -0.113 | 420 | 29.65 | 30.05 | 102 | 2,097 | 33.4% | -0.41 | 0.0044 | -0.119 |
| 38.10 | 38.95 | 10 | 743 | 33.5% | 0.56 | 0.0043 | -0.116 | 430 | 34.40 | 35.05 | 10 | 1,021 | 33.2% | -0.45 | 0.0045 | -0.121 |
| 33.60 | 34.50 | 8 | 1,176 | 33.5% | 0.52 | 0.0044 | -0.117 | 440 | 39.60 | 40.50 | 11 | 1,855 | 33.1% | -0.50 | 0.0046 | -0.123 |
| 29.65 | 30.25 | 525 | 2,573 | 33.4% | 0.48 | 0.0044 | -0.117 | 450 | 44.90 | 46.40 | 2,337 | 32.7% | -0.54 | 0.0046 | -0.123 | |
| 25.85 | 26.45 | 18 | 1,408 | 33.3% | 0.44 | 0.0044 | -0.116 | 460 | 51.50 | 53.25 | 447 | 33.1% | -0.58 | 0.0046 | -0.121 | |
| 22.10 | 23.30 | 4 | 1,272 | 33.2% | 0.40 | 0.0043 | -0.114 | 470 | 58.00 | 60.25 | 173 | 33.1% | -0.63 | 0.0046 | -0.118 | |
| 19.35 | 20.20 | 9 | 734 | 33.2% | 0.36 | 0.0041 | -0.111 | 480 | 65.15 | 67.20 | 228 | 33.0% | -0.67 | 0.0044 | -0.115 | |
| 16.30 | 17.55 | 756 | 32.9% | 0.33 | 0.0040 | -0.107 | 490 | 72.65 | 74.75 | 51 | 33.0% | -0.71 | 0.0043 | -0.110 | ||
| 14.70 | 15.35 | 36 | 3,939 | 33.4% | 0.29 | 0.0038 | -0.102 | 500 | 80.60 | 82.45 | 75 | 33.0% | -0.74 | 0.0042 | -0.105 | |
| 10.80 | 11.35 | 29 | 4,631 | 33.3% | 0.23 | 0.0034 | -0.091 | 520 | 97.50 | 99.40 | 19 | 94 | 33.6% | -0.81 | 0.0039 | -0.096 |
| 7.80 | 8.50 | 1 | 2,175 | 33.3% | 0.19 | 0.0029 | -0.080 | 540 | 114.75 | 116.95 | 138 | 33.4% | -0.87 | 0.0036 | -0.088 | |
| 6.00 | 6.25 | 5 | 1,855 | 33.6% | 0.14 | 0.0025 | -0.068 | 560 | 133.10 | 135.85 | 366 | 33.9% | -0.92 | 0.0035 | -0.076 | |
| 4.95 | 5.40 | 19 | 646 | 33.6% | 0.13 | 0.0023 | -0.062 | 570 | 142.90 | 145.50 | 54 | 34.7% | -0.94 | 0.0032 | -0.082 | |
| 4.20 | 4.65 | 1 | 1,453 | 33.6% | 0.11 | 0.0021 | -0.057 | 580 | 152.50 | 155.15 | 28 | 34.8% | -0.97 | 0.0029 | -0.088 | |
| 3.55 | 4.00 | 304 | 33.7% | 0.10 | 0.0019 | -0.052 | 590 | 162.00 | 165.05 | 34.4% | -0.98 | 0.0022 | -0.056 | |||
| 3.30 | 3.45 | 1 | 1,590 | 34.1% | 0.09 | 0.0017 | -0.048 | 600 | 171.60 | 175.05 | -0.99 | 0.0009 | -0.052 | |||
| 2.73 | 2.95 | 505 | 34.0% | 0.08 | 0.0015 | -0.043 | 610 | 181.70 | 185.05 | -1.00 | 0.0002 | -0.052 | ||||
| 2.12 | 2.58 | 821 | 33.9% | 0.07 | 0.0014 | -0.039 | 620 | 192.05 | 195.05 | 38.8% | -1.00 | 0.0000 | -0.052 | |||
| 2.02 | 2.19 | 196 | 34.3% | 0.06 | 0.0012 | -0.035 | 630 | 201.80 | 205.05 | -1.00 | 0.0000 | -0.052 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.