TSM rantai opsi Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · per 09:44 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 ±27.1% (304.33–530.48) · ATM IV 35.7% · P/C open interest 1.91
| 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 | |
| 218.20 | 222.45 | 3 | 45.5% | 0.98 | 0.0003 | 0.000 | 210 | 1.66 | 2.02 | 168 | 43.5% | -0.03 | 0.0003 | -0.015 | ||
| 209.30 | 213.10 | 9 | 43.3% | 0.98 | 0.0004 | 0.000 | 220 | 1.92 | 2.48 | 159 | 42.5% | -0.03 | 0.0004 | -0.017 | ||
| 200.25 | 204.00 | 9 | 42.5% | 0.97 | 0.0005 | 0.000 | 230 | 2.46 | 2.93 | 154 | 41.8% | -0.04 | 0.0005 | -0.020 | ||
| 192.00 | 195.00 | 13 | 42.7% | 0.96 | 0.0006 | 0.000 | 240 | 3.05 | 3.55 | 112 | 41.1% | -0.04 | 0.0006 | -0.022 | ||
| 183.25 | 186.00 | 34 | 41.9% | 0.96 | 0.0006 | 0.000 | 250 | 3.90 | 4.20 | 1,295 | 40.6% | -0.05 | 0.0007 | -0.025 | ||
| 173.55 | 177.50 | 17 | 40.5% | 0.95 | 0.0008 | -0.004 | 260 | 4.70 | 5.00 | 1 | 1,193 | 40.0% | -0.06 | 0.0008 | -0.028 | |
| 165.20 | 168.50 | 4 | 39.8% | 0.94 | 0.0009 | -0.009 | 270 | 5.60 | 5.95 | 2 | 128 | 39.3% | -0.07 | 0.0009 | -0.032 | |
| 156.55 | 160.35 | 10 | 39.4% | 0.92 | 0.0010 | -0.013 | 280 | 6.60 | 7.05 | 78 | 1,852 | 38.7% | -0.09 | 0.0010 | -0.035 | |
| 148.20 | 152.00 | 17 | 38.8% | 0.91 | 0.0011 | -0.018 | 290 | 7.80 | 8.35 | 20 | 1,290 | 38.2% | -0.10 | 0.0012 | -0.039 | |
| 140.75 | 143.25 | 1 | 80 | 38.4% | 0.90 | 0.0012 | -0.023 | 300 | 8.35 | 9.95 | 8 | 858 | 37.2% | -0.11 | 0.0013 | -0.043 |
| 132.00 | 135.80 | 23 | 38.4% | 0.88 | 0.0014 | -0.028 | 310 | 10.95 | 11.55 | 19 | 1,910 | 37.4% | -0.13 | 0.0014 | -0.047 | |
| 124.55 | 128.05 | 30 | 37.5% | 0.86 | 0.0015 | -0.033 | 320 | 12.65 | 13.50 | 1 | 324 | 37.0% | -0.15 | 0.0016 | -0.051 | |
| 116.90 | 120.50 | 48 | 37.5% | 0.84 | 0.0017 | -0.038 | 330 | 14.75 | 15.70 | 12 | 1,122 | 36.6% | -0.17 | 0.0018 | -0.055 | |
| 110.90 | 112.60 | 2 | 93 | 37.0% | 0.82 | 0.0018 | -0.043 | 340 | 17.60 | 18.30 | 1 | 353 | 36.6% | -0.19 | 0.0019 | -0.059 |
| 103.90 | 105.60 | 99 | 130 | 36.6% | 0.80 | 0.0020 | -0.048 | 350 | 19.60 | 21.00 | 4 | 3,553 | 36.1% | -0.22 | 0.0021 | -0.063 |
| 96.25 | 100.00 | 52 | 36.4% | 0.78 | 0.0021 | -0.053 | 360 | 22.45 | 24.10 | 1,078 | 1,701 | 35.8% | -0.24 | 0.0022 | -0.066 | |
| 90.10 | 93.60 | 38 | 36.3% | 0.75 | 0.0022 | -0.057 | 370 | 26.35 | 27.45 | 206 | 848 | 35.9% | -0.27 | 0.0024 | -0.070 | |
| 85.00 | 87.15 | 52 | 145 | 36.3% | 0.73 | 0.0024 | -0.061 | 380 | 29.05 | 31.15 | 10 | 741 | 35.4% | -0.29 | 0.0025 | -0.073 |
| 79.20 | 80.80 | 7 | 94 | 35.9% | 0.70 | 0.0025 | -0.065 | 390 | 34.00 | 35.15 | 1 | 197 | 35.6% | -0.32 | 0.0026 | -0.076 |
| 73.25 | 75.25 | 5 | 266 | 35.6% | 0.67 | 0.0026 | -0.068 | 400 | 37.60 | 39.65 | 13 | 8,442 | 35.4% | -0.35 | 0.0027 | -0.078 |
| 68.55 | 70.20 | 11 | 150 | 35.7% | 0.65 | 0.0026 | -0.071 | 410 | 42.40 | 44.85 | 2 | 595 | 35.9% | -0.38 | 0.0028 | -0.081 |
| 63.75 | 65.45 | 10 | 307 | 35.7% | 0.62 | 0.0027 | -0.073 | 420 | 47.50 | 49.45 | 5 | 323 | 35.7% | -0.41 | 0.0029 | -0.082 |
| 59.00 | 61.45 | 5 | 143 | 35.8% | 0.59 | 0.0028 | -0.075 | 430 | 52.05 | 54.50 | 1 | 403 | 35.0% | -0.43 | 0.0030 | -0.084 |
| 54.85 | 56.65 | 7 | 288 | 35.6% | 0.57 | 0.0028 | -0.077 | 440 | 57.50 | 60.25 | 4 | 2,985 | 35.0% | -0.46 | 0.0031 | -0.085 |
| 50.80 | 52.70 | 9 | 516 | 35.6% | 0.54 | 0.0028 | -0.078 | 450 | 63.40 | 65.95 | 2,147 | 34.9% | -0.49 | 0.0031 | -0.086 | |
| 47.05 | 49.00 | 4 | 147 | 35.6% | 0.52 | 0.0028 | -0.079 | 460 | 69.30 | 72.20 | 1 | 92 | 34.9% | -0.52 | 0.0032 | -0.086 |
| 43.50 | 45.20 | 1 | 279 | 35.5% | 0.49 | 0.0028 | -0.079 | 470 | 75.70 | 79.35 | 151 | 35.1% | -0.55 | 0.0032 | -0.086 | |
| 40.35 | 41.95 | 6 | 481 | 35.5% | 0.47 | 0.0028 | -0.079 | 480 | 82.60 | 85.85 | 901 | 35.1% | -0.58 | 0.0032 | -0.085 | |
| 37.45 | 38.80 | 33 | 224 | 35.6% | 0.44 | 0.0028 | -0.079 | 490 | 89.40 | 92.00 | 47 | 34.7% | -0.61 | 0.0032 | -0.085 | |
| 34.65 | 35.95 | 22 | 3,097 | 35.6% | 0.42 | 0.0028 | -0.079 | 500 | 96.75 | 100.15 | 125 | 4,344 | 35.1% | -0.64 | 0.0032 | -0.083 |
| 32.00 | 33.20 | 2 | 405 | 35.5% | 0.40 | 0.0027 | -0.078 | 510 | 103.90 | 107.40 | 106 | 34.9% | -0.66 | 0.0032 | -0.082 | |
| 29.40 | 30.50 | 4 | 414 | 35.4% | 0.37 | 0.0027 | -0.077 | 520 | 111.60 | 115.20 | 436 | 35.0% | -0.69 | 0.0032 | -0.080 | |
| 27.10 | 28.30 | 1 | 5,243 | 35.5% | 0.35 | 0.0026 | -0.075 | 530 | 119.40 | 122.80 | 47 | 34.9% | -0.71 | 0.0032 | -0.078 | |
| 24.90 | 26.50 | 1 | 2,627 | 35.6% | 0.33 | 0.0026 | -0.074 | 540 | 127.55 | 131.35 | 21 | 35.1% | -0.74 | 0.0032 | -0.076 | |
| 23.20 | 24.25 | 935 | 35.6% | 0.31 | 0.0025 | -0.072 | 550 | 135.90 | 138.60 | 52 | 34.6% | -0.76 | 0.0031 | -0.074 | ||
| 21.15 | 22.45 | 1 | 441 | 35.5% | 0.29 | 0.0024 | -0.070 | 560 | 144.25 | 148.05 | 39 | 35.0% | -0.79 | 0.0031 | -0.072 | |
| 18.75 | 21.10 | 97 | 35.4% | 0.28 | 0.0024 | -0.068 | 570 | 152.90 | 156.80 | 121 | 35.1% | -0.81 | 0.0031 | -0.070 | ||
| 17.90 | 19.25 | 2 | 417 | 35.6% | 0.26 | 0.0023 | -0.066 | 580 | 161.75 | 164.85 | 50 | 34.7% | -0.83 | 0.0031 | -0.068 | |
| 16.50 | 18.00 | 114 | 35.7% | 0.24 | 0.0022 | -0.064 | 590 | 170.75 | 174.55 | 17 | 35.1% | -0.85 | 0.0031 | -0.067 | ||
| 15.40 | 16.40 | 6 | 343 | 35.7% | 0.23 | 0.0021 | -0.062 | 600 | 179.90 | 183.20 | 129 | 34.7% | -0.88 | 0.0031 | -0.068 | |
| 13.80 | 16.15 | 299 | 36.0% | 0.22 | 0.0021 | -0.060 | 610 | 189.20 | 192.90 | 33 | 35.0% | -0.90 | 0.0031 | -0.067 | ||
| 12.95 | 14.00 | 2 | 202 | 35.7% | 0.20 | 0.0020 | -0.058 | 620 | 198.50 | 202.60 | 21 | 34.0% | -0.92 | 0.0032 | -0.068 | |
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 — Sep 17, 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