TSM rantai opsi Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · per 06:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±21.4% (327.10–504.70) · ATM IV 36.4% · P/C open interest 2.05
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 208.95 | 212.70 | 5 | 48.5% | 0.99 | 0.0002 | 0.000 | 210 | 0.5400 | 0.8600 | 163 | 46.4% | -0.01 | 0.0003 | -0.013 | ||
| 199.20 | 203.15 | 10 | 48.2% | 0.99 | 0.0003 | 0.000 | 220 | 0.7600 | 1.27 | 1,301 | 46.2% | -0.02 | 0.0003 | -0.015 | ||
| 189.85 | 193.55 | 93 | 45.6% | 0.98 | 0.0004 | 0.000 | 230 | 1.11 | 1.32 | 1 | 231 | 44.7% | -0.02 | 0.0004 | -0.018 | |
| 180.50 | 184.15 | 15 | 44.9% | 0.98 | 0.0005 | 0.000 | 240 | 1.30 | 1.66 | 2 | 1,489 | 43.5% | -0.03 | 0.0005 | -0.020 | |
| 171.00 | 174.75 | 66 | 43.6% | 0.97 | 0.0006 | 0.000 | 250 | 1.73 | 2.30 | 1,414 | 43.3% | -0.03 | 0.0006 | -0.024 | ||
| 161.80 | 164.50 | 73 | 41.0% | 0.96 | 0.0007 | 0.000 | 260 | 2.08 | 2.59 | 20 | 1,241 | 41.8% | -0.04 | 0.0007 | -0.027 | |
| 152.30 | 155.75 | 11 | 40.9% | 0.96 | 0.0008 | -0.002 | 270 | 2.72 | 3.15 | 1,567 | 41.1% | -0.05 | 0.0008 | -0.031 | ||
| 143.15 | 147.00 | 33 | 40.4% | 0.95 | 0.0010 | -0.008 | 280 | 3.45 | 4.15 | 1 | 949 | 40.8% | -0.06 | 0.0010 | -0.036 | |
| 134.20 | 138.15 | 44 | 39.7% | 0.93 | 0.0011 | -0.015 | 290 | 4.15 | 5.00 | 1,005 | 39.8% | -0.07 | 0.0012 | -0.041 | ||
| 126.10 | 128.75 | 82 | 112 | 39.1% | 0.92 | 0.0013 | -0.023 | 300 | 4.95 | 5.65 | 14 | 6,453 | 38.5% | -0.09 | 0.0014 | -0.047 |
| 117.15 | 119.90 | 63 | 72 | 37.9% | 0.90 | 0.0016 | -0.030 | 310 | 6.15 | 6.90 | 84 | 1,437 | 38.0% | -0.11 | 0.0016 | -0.053 |
| 108.90 | 111.95 | 33 | 269 | 37.9% | 0.88 | 0.0018 | -0.038 | 320 | 7.55 | 8.85 | 18 | 4,517 | 37.9% | -0.13 | 0.0018 | -0.059 |
| 100.85 | 103.90 | 6 | 458 | 37.5% | 0.86 | 0.0020 | -0.047 | 330 | 9.35 | 10.65 | 50 | 2,288 | 37.5% | -0.15 | 0.0021 | -0.066 |
| 93.10 | 96.00 | 258 | 349 | 37.0% | 0.83 | 0.0022 | -0.055 | 340 | 11.70 | 12.40 | 32 | 2,111 | 37.2% | -0.18 | 0.0023 | -0.072 |
| 85.85 | 88.85 | 6 | 751 | 37.0% | 0.81 | 0.0025 | -0.063 | 350 | 13.75 | 15.00 | 5 | 3,875 | 36.8% | -0.20 | 0.0026 | -0.079 |
| 78.80 | 82.35 | 639 | 37.0% | 0.78 | 0.0027 | -0.070 | 360 | 16.90 | 17.85 | 81 | 3,611 | 36.8% | -0.23 | 0.0028 | -0.085 | |
| 72.40 | 75.25 | 3 | 139 | 36.8% | 0.75 | 0.0029 | -0.077 | 370 | 19.70 | 21.40 | 8 | 1,416 | 36.6% | -0.27 | 0.0030 | -0.090 |
| 66.25 | 68.70 | 38 | 401 | 36.6% | 0.71 | 0.0031 | -0.084 | 380 | 23.20 | 24.55 | 4 | 3,014 | 36.3% | -0.30 | 0.0032 | -0.095 |
| 60.10 | 63.05 | 395 | 36.5% | 0.68 | 0.0033 | -0.090 | 390 | 27.15 | 29.05 | 4 | 907 | 36.4% | -0.34 | 0.0034 | -0.100 | |
| 54.85 | 57.90 | 4 | 1,073 | 36.7% | 0.64 | 0.0034 | -0.095 | 400 | 31.45 | 33.50 | 3 | 1,618 | 36.3% | -0.37 | 0.0035 | -0.103 |
| 50.10 | 52.05 | 17 | 856 | 36.5% | 0.61 | 0.0035 | -0.099 | 410 | 36.20 | 38.30 | 14 | 342 | 36.3% | -0.41 | 0.0036 | -0.106 |
| 45.45 | 47.10 | 16 | 457 | 36.4% | 0.57 | 0.0036 | -0.102 | 420 | 41.55 | 43.50 | 1,763 | 36.4% | -0.44 | 0.0037 | -0.107 | |
| 41.15 | 42.75 | 2 | 422 | 36.4% | 0.54 | 0.0036 | -0.104 | 430 | 47.20 | 49.00 | 438 | 36.4% | -0.48 | 0.0038 | -0.108 | |
| 37.10 | 38.70 | 1 | 931 | 36.4% | 0.50 | 0.0036 | -0.105 | 440 | 52.75 | 54.45 | 604 | 36.0% | -0.52 | 0.0038 | -0.109 | |
| 33.55 | 35.00 | 8 | 1,227 | 36.5% | 0.47 | 0.0036 | -0.105 | 450 | 59.45 | 61.40 | 1 | 1,443 | 36.5% | -0.55 | 0.0039 | -0.108 |
| 30.05 | 31.50 | 3 | 1,262 | 36.4% | 0.44 | 0.0036 | -0.105 | 460 | 65.55 | 68.10 | 156 | 36.3% | -0.59 | 0.0039 | -0.107 | |
| 27.15 | 28.55 | 5 | 1,135 | 36.5% | 0.41 | 0.0035 | -0.104 | 470 | 72.20 | 75.05 | 29 | 36.2% | -0.62 | 0.0038 | -0.105 | |
| 24.20 | 25.75 | 2 | 443 | 36.5% | 0.38 | 0.0034 | -0.102 | 480 | 80.00 | 82.30 | 127 | 36.5% | -0.65 | 0.0038 | -0.102 | |
| 22.00 | 23.20 | 2 | 373 | 36.7% | 0.35 | 0.0033 | -0.100 | 490 | 87.50 | 89.80 | 37 | 36.5% | -0.69 | 0.0037 | -0.100 | |
| 19.45 | 20.90 | 36 | 2,917 | 36.7% | 0.32 | 0.0032 | -0.097 | 500 | 95.15 | 98.00 | 1 | 33 | 36.7% | -0.72 | 0.0037 | -0.096 |
| 15.60 | 16.70 | 71 | 559 | 36.7% | 0.27 | 0.0030 | -0.091 | 520 | 111.10 | 114.30 | 35 | 36.6% | -0.77 | 0.0035 | -0.089 | |
| 12.45 | 13.80 | 6 | 270 | 37.0% | 0.23 | 0.0027 | -0.084 | 540 | 128.40 | 131.30 | 116 | 36.6% | -0.82 | 0.0032 | -0.080 | |
| 10.20 | 11.10 | 5 | 851 | 37.3% | 0.19 | 0.0024 | -0.076 | 560 | 146.00 | 149.25 | 337 | 36.4% | -0.87 | 0.0029 | -0.068 | |
| 9.00 | 10.20 | 537 | 37.5% | 0.18 | 0.0023 | -0.072 | 570 | 155.25 | 158.50 | 15 | 36.4% | -0.89 | 0.0027 | -0.061 | ||
| 7.90 | 8.95 | 1 | 1,312 | 37.3% | 0.16 | 0.0022 | -0.068 | 580 | 165.00 | 167.70 | 85 | 36.7% | -0.91 | 0.0025 | -0.052 | |
| 7.35 | 8.30 | 11 | 314 | 37.8% | 0.15 | 0.0020 | -0.065 | 590 | 173.60 | 177.25 | 1 | 35.4% | -0.92 | 0.0023 | -0.043 | |
| 6.30 | 7.40 | 33 | 1,342 | 37.6% | 0.14 | 0.0019 | -0.061 | 600 | 183.20 | 187.15 | 3 | 35.7% | -0.94 | 0.0020 | -0.034 | |
| 5.85 | 6.80 | 1 | 445 | 38.0% | 0.12 | 0.0018 | -0.058 | 610 | 193.00 | 196.55 | 10 | 34.9% | -0.95 | 0.0018 | -0.023 | |
| 5.20 | 6.10 | 842 | 38.0% | 0.11 | 0.0017 | -0.054 | 620 | 202.60 | 206.50 | 5 | 34.3% | -0.96 | 0.0016 | -0.013 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput