TSM Optionskette Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · Stand 15:45 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±7.5% (394.58–458.44) · ATM IV 31.4% · P/C Open Interest 1.33
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 205.80 | 209.80 | 68 | 93.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.1000 | 1,726 | 79.7% | -0.00 | 0.0000 | -0.006 | ||
| 196.20 | 198.80 | 38 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.4500 | 995 | 87.8% | -0.00 | 0.0001 | -0.008 | |||
| 186.25 | 189.00 | 41 | 1.00 | 0.0001 | 0.000 | 240 | 0.0200 | 0.1500 | 1,092 | 73.7% | -0.00 | 0.0001 | -0.010 | |||
| 176.30 | 179.05 | 54 | 1.00 | 0.0001 | 0.000 | 250 | 0.0300 | 0.1500 | 1,852 | 69.3% | -0.00 | 0.0001 | -0.012 | |||
| 166.35 | 169.10 | 80 | 1.00 | 0.0001 | 0.000 | 260 | 0.0300 | 0.1800 | 1 | 2,269 | 65.7% | -0.00 | 0.0001 | -0.014 | ||
| 156.45 | 159.35 | 85 | 61.1% | 1.00 | 0.0002 | 0.000 | 270 | 0.0300 | 0.1700 | 2 | 3,100 | 60.8% | -0.01 | 0.0002 | -0.017 | |
| 146.50 | 149.30 | 91 | 53.5% | 0.99 | 0.0002 | -0.002 | 280 | 0.1300 | 0.2200 | 3,308 | 60.2% | -0.01 | 0.0002 | -0.020 | ||
| 136.55 | 139.30 | 108 | 47.7% | 0.99 | 0.0003 | -0.007 | 290 | 0.0800 | 0.3900 | 2,564 | 57.8% | -0.01 | 0.0003 | -0.023 | ||
| 126.65 | 129.40 | 159 | 48.0% | 0.99 | 0.0004 | -0.012 | 300 | 0.1000 | 0.3100 | 6,651 | 52.4% | -0.01 | 0.0004 | -0.027 | ||
| 116.75 | 119.75 | 108 | 50.1% | 0.99 | 0.0005 | -0.018 | 310 | 0.2700 | 0.3300 | 44 | 3,241 | 50.6% | -0.01 | 0.0005 | -0.032 | |
| 106.85 | 109.70 | 326 | 45.4% | 0.98 | 0.0007 | -0.025 | 320 | 0.1300 | 0.4200 | 21 | 3,548 | 45.6% | -0.02 | 0.0007 | -0.038 | |
| 97.00 | 99.60 | 1 | 105 | 40.7% | 0.98 | 0.0009 | -0.033 | 330 | 0.4400 | 0.5000 | 3 | 3,914 | 44.8% | -0.02 | 0.0009 | -0.045 |
| 87.60 | 89.90 | 347 | 42.8% | 0.97 | 0.0012 | -0.043 | 340 | 0.6000 | 0.6600 | 44 | 2,424 | 42.5% | -0.03 | 0.0012 | -0.054 | |
| 77.45 | 80.20 | 666 | 38.6% | 0.96 | 0.0017 | -0.056 | 350 | 0.8200 | 0.8700 | 789 | 7,763 | 40.1% | -0.04 | 0.0017 | -0.066 | |
| 68.10 | 70.35 | 5 | 2,331 | 37.1% | 0.94 | 0.0023 | -0.074 | 360 | 1.14 | 1.20 | 167 | 14.1K | 38.0% | -0.06 | 0.0023 | -0.083 |
| 63.05 | 65.60 | 35.2% | 0.93 | 0.0027 | -0.085 | 365 | 1.36 | 1.46 | 8 | 37.1% | -0.07 | 0.0028 | -0.093 | |||
| 58.35 | 60.85 | 213 | 34.4% | 0.92 | 0.0032 | -0.097 | 370 | 1.66 | 1.75 | 253 | 5,508 | 36.2% | -0.08 | 0.0032 | -0.105 | |
| 54.60 | 56.15 | 4 | 35.8% | 0.90 | 0.0037 | -0.110 | 375 | 2.03 | 2.16 | 30 | 35.6% | -0.10 | 0.0038 | -0.118 | ||
| 49.65 | 51.90 | 10 | 3,997 | 34.7% | 0.89 | 0.0044 | -0.125 | 380 | 2.48 | 2.69 | 101 | 6,317 | 35.0% | -0.12 | 0.0044 | -0.132 |
| 45.65 | 47.30 | 34.5% | 0.86 | 0.0050 | -0.141 | 385 | 3.05 | 3.30 | 27 | 34.4% | -0.14 | 0.0051 | -0.148 | |||
| 41.20 | 43.00 | 4 | 1,436 | 33.7% | 0.84 | 0.0057 | -0.158 | 390 | 3.70 | 3.95 | 107 | 7,235 | 33.7% | -0.16 | 0.0058 | -0.164 |
| 39.35 | 40.80 | 33.6% | 0.82 | 0.0061 | -0.166 | 392.5 | 4.10 | 4.40 | 10 | 33.5% | -0.18 | 0.0062 | -0.172 | |||
| 37.45 | 39.00 | 33.9% | 0.81 | 0.0065 | -0.175 | 395 | 4.55 | 4.85 | 37 | 33.2% | -0.20 | 0.0065 | -0.181 | |||
| 35.40 | 36.95 | 33.5% | 0.79 | 0.0068 | -0.183 | 397.5 | 5.05 | 5.50 | 26 | 33.2% | -0.21 | 0.0069 | -0.189 | |||
| 33.45 | 34.50 | 56 | 4,573 | 32.6% | 0.77 | 0.0072 | -0.191 | 400 | 5.60 | 5.90 | 347 | 6,681 | 32.8% | -0.23 | 0.0073 | -0.197 |
| 31.10 | 32.95 | 5 | 33.3% | 0.75 | 0.0076 | -0.199 | 402.5 | 6.15 | 6.50 | 7 | 32.6% | -0.25 | 0.0076 | -0.205 | ||
| 29.95 | 30.90 | 32.8% | 0.73 | 0.0079 | -0.207 | 405 | 6.80 | 7.15 | 11 | 32.4% | -0.27 | 0.0080 | -0.212 | |||
| 28.00 | 29.15 | 32.5% | 0.71 | 0.0082 | -0.214 | 407.5 | 7.50 | 7.90 | 7 | 32.3% | -0.29 | 0.0084 | -0.219 | |||
| 26.60 | 27.20 | 89 | 1,723 | 32.4% | 0.69 | 0.0086 | -0.220 | 410 | 8.20 | 8.60 | 143 | 5,923 | 32.0% | -0.31 | 0.0087 | -0.226 |
| 24.95 | 25.50 | 1 | 32.3% | 0.67 | 0.0088 | -0.226 | 412.5 | 9.05 | 9.50 | 12 | 32.0% | -0.33 | 0.0090 | -0.232 | ||
| 23.35 | 23.90 | 15 | 32.2% | 0.65 | 0.0091 | -0.232 | 415 | 9.95 | 10.35 | 51 | 31.9% | -0.36 | 0.0093 | -0.237 | ||
| 21.80 | 22.20 | 5 | 31.9% | 0.63 | 0.0094 | -0.236 | 417.5 | 10.90 | 11.30 | 29 | 31.8% | -0.38 | 0.0095 | -0.241 | ||
| 20.30 | 20.75 | 430 | 2,870 | 31.8% | 0.60 | 0.0096 | -0.240 | 420 | 11.90 | 12.30 | 259 | 5,439 | 31.6% | -0.40 | 0.0097 | -0.245 |
| 18.85 | 19.30 | 137 | 31.7% | 0.58 | 0.0097 | -0.243 | 422.5 | 12.95 | 13.40 | 101 | 31.5% | -0.43 | 0.0099 | -0.248 | ||
| 17.65 | 17.95 | 124 | 31.8% | 0.55 | 0.0099 | -0.244 | 425 | 14.10 | 14.55 | 53 | 31.4% | -0.45 | 0.0100 | -0.249 | ||
| 16.20 | 16.65 | 39 | 31.5% | 0.53 | 0.0100 | -0.245 | 427.5 | 15.20 | 15.80 | 69 | 31.3% | -0.48 | 0.0102 | -0.251 | ||
| 15.15 | 15.35 | 531 | 4,471 | 31.6% | 0.50 | 0.0100 | -0.245 | 430 | 16.80 | 17.05 | 225 | 4,374 | 31.5% | -0.50 | 0.0102 | -0.251 |
| 13.80 | 14.25 | 20 | 31.4% | 0.48 | 0.0100 | -0.245 | 432.5 | 17.85 | 18.40 | 31.2% | -0.53 | 0.0103 | -0.250 | |||
| 12.70 | 13.15 | 40 | 31.3% | 0.45 | 0.0100 | -0.243 | 435 | 19.25 | 19.80 | 31.1% | -0.55 | 0.0102 | -0.248 | |||
| 11.65 | 12.00 | 157 | 31.1% | 0.43 | 0.0099 | -0.240 | 437.5 | 20.70 | 21.35 | 22 | 31.1% | -0.58 | 0.0102 | -0.245 | ||
| 10.80 | 11.10 | 395 | 3,864 | 31.3% | 0.41 | 0.0098 | -0.236 | 440 | 22.25 | 22.90 | 25 | 2,007 | 31.0% | -0.60 | 0.0101 | -0.242 |
| 8.90 | 9.35 | 20 | 31.1% | 0.36 | 0.0095 | -0.227 | 445 | 25.50 | 26.10 | 4 | 30.9% | -0.65 | 0.0098 | -0.233 | ||
| 7.40 | 7.65 | 886 | 6,964 | 30.9% | 0.31 | 0.0090 | -0.215 | 450 | 28.95 | 29.60 | 3 | 3,572 | 30.7% | -0.70 | 0.0094 | -0.221 |
| 6.10 | 6.45 | 135 | 31.0% | 0.27 | 0.0085 | -0.201 | 455 | 32.20 | 33.45 | 30.2% | -0.74 | 0.0088 | -0.206 | |||
| 5.00 | 5.20 | 394 | 4,337 | 30.9% | 0.23 | 0.0078 | -0.185 | 460 | 35.90 | 37.75 | 9 | 2,148 | 30.4% | -0.78 | 0.0082 | -0.191 |
| 3.25 | 3.50 | 271 | 4,796 | 30.9% | 0.17 | 0.0064 | -0.151 | 470 | 44.65 | 46.60 | 1,209 | 31.6% | -0.85 | 0.0069 | -0.158 | |
| 2.14 | 2.26 | 172 | 6,825 | 31.1% | 0.12 | 0.0050 | -0.119 | 480 | 53.55 | 55.50 | 9 | 936 | 31.6% | -0.91 | 0.0056 | -0.126 |
| 1.37 | 1.43 | 286 | 2,795 | 31.2% | 0.08 | 0.0038 | -0.091 | 490 | 63.40 | 64.75 | 486 | 33.1% | -0.95 | 0.0045 | -0.100 | |
| 0.8700 | 0.9400 | 575 | 6,833 | 31.6% | 0.06 | 0.0028 | -0.068 | 500 | 72.60 | 74.30 | 327 | -0.98 | 0.0031 | -0.076 | ||
| 0.5600 | 0.6100 | 24 | 1,755 | 32.1% | 0.04 | 0.0020 | -0.050 | 510 | 82.00 | 85.05 | 34.4% | -0.99 | 0.0013 | -0.059 | ||
| 0.3400 | 0.4300 | 32 | 5,484 | 32.7% | 0.03 | 0.0015 | -0.037 | 520 | 92.05 | 95.05 | 37.8% | -1.00 | 0.0003 | -0.053 | ||
| 0.2000 | 0.7100 | 1,274 | 36.2% | 0.02 | 0.0011 | -0.028 | 530 | 101.85 | 105.05 | -1.00 | 0.0000 | -0.053 | ||||
| 0.1100 | 0.6300 | 1 | 613 | 37.6% | 0.01 | 0.0008 | -0.022 | 540 | 112.10 | 115.05 | 44.0% | -1.00 | 0.0000 | -0.053 | ||
| 0.1100 | 0.1500 | 10 | 8,169 | 34.9% | 0.01 | 0.0006 | -0.018 | 550 | 121.95 | 125.05 | 45.0% | -1.00 | 0.0000 | -0.053 | ||
| 0.0500 | 0.1500 | 1 | 1,457 | 36.0% | 0.01 | 0.0005 | -0.015 | 560 | 132.00 | 135.05 | 48.4% | -1.00 | 0.0000 | -0.053 | ||
| 0.0200 | 0.6200 | 1 | 305 | 44.0% | 0.01 | 0.0004 | -0.013 | 570 | 141.90 | 145.05 | 48.6% | -1.00 | 0.0000 | -0.053 | ||
| 0.0100 | 0.0800 | 9 | 817 | 36.9% | 0.01 | 0.0003 | -0.012 | 580 | 151.95 | 155.05 | 52.6% | -1.00 | 0.0000 | -0.053 | ||
| 0.0200 | 0.0800 | 15 | 614 | 39.2% | 0.01 | 0.0003 | -0.011 | 590 | 162.05 | 165.05 | 56.7% | -1.00 | 0.0000 | -0.053 | ||
| 0.0100 | 0.1400 | 2 | 1,439 | 42.7% | 0.00 | 0.0002 | -0.010 | 600 | 172.00 | 175.05 | 58.4% | -1.00 | 0.0000 | -0.053 | ||
| 0.0100 | 0.1500 | 2 | 216 | 44.8% | 0.00 | 0.0002 | -0.009 | 610 | 181.90 | 185.05 | 58.0% | -1.00 | 0.0000 | -0.053 | ||
| 0.0100 | 0.1500 | 381 | 46.6% | 0.00 | 0.0002 | -0.009 | 620 | 191.90 | 195.05 | 60.2% | -1.00 | 0.0000 | -0.053 | |||
| 0.0100 | 0.1100 | 1 | 433 | 47.0% | 0.00 | 0.0002 | -0.008 | 630 | 202.00 | 205.05 | 65.4% | -1.00 | 0.0000 | -0.053 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts