TSM chaîne d'options Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · au 12:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.2% (392.54–435.38) · ATM IV 30.4% · P/C open interest 1.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 204.55 | 207.35 | 21 | 180 | 88.1% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 3,320 | 109.0% | -0.00 | 0.0000 | -0.005 | |
| 194.40 | 197.50 | 164 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0400 | 3,833 | 100.1% | -0.00 | 0.0000 | -0.006 | |||
| 184.40 | 187.40 | 289 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0500 | 3,755 | 96.8% | -0.00 | 0.0000 | -0.008 | |||
| 174.60 | 177.45 | 1 | 280 | 93.0% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 1 | 12.0K | 88.8% | -0.00 | 0.0001 | -0.009 |
| 164.45 | 167.90 | 875 | 102.8% | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.0600 | 3 | 10.3K | 85.1% | -0.00 | 0.0001 | -0.011 | |
| 154.30 | 158.10 | 662 | 96.3% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0700 | 8,456 | 80.0% | -0.00 | 0.0001 | -0.013 | ||
| 144.50 | 148.10 | 277 | 93.7% | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.1500 | 9 | 7,280 | 79.4% | -0.00 | 0.0001 | -0.014 | |
| 134.70 | 137.85 | 789 | 84.8% | 1.00 | 0.0001 | 0.000 | 280 | 0.0300 | 0.2100 | 5 | 5,461 | 76.6% | -0.00 | 0.0002 | -0.016 | |
| 124.75 | 127.20 | 1,896 | 1.00 | 0.0002 | -0.000 | 290 | 0.0200 | 0.1000 | 5,553 | 65.2% | -0.00 | 0.0002 | -0.018 | |||
| 115.05 | 117.10 | 2,347 | 1.00 | 0.0002 | -0.003 | 300 | 0.0400 | 0.1100 | 5 | 5,854 | 61.0% | -0.00 | 0.0003 | -0.021 | ||
| 105.10 | 107.15 | 583 | 50.6% | 1.00 | 0.0003 | -0.007 | 310 | 0.0600 | 0.1200 | 2 | 1,804 | 56.6% | -0.01 | 0.0003 | -0.024 | |
| 95.10 | 97.15 | 752 | 40.5% | 0.99 | 0.0004 | -0.011 | 320 | 0.1000 | 0.2800 | 10 | 9,499 | 56.0% | -0.01 | 0.0005 | -0.027 | |
| 85.15 | 87.20 | 645 | 43.3% | 0.99 | 0.0005 | -0.017 | 330 | 0.1300 | 0.1500 | 14 | 7,156 | 48.2% | -0.01 | 0.0006 | -0.032 | |
| 75.80 | 77.25 | 6 | 1,714 | 50.9% | 0.99 | 0.0008 | -0.025 | 340 | 0.1900 | 0.2900 | 30 | 7,252 | 45.9% | -0.01 | 0.0009 | -0.040 |
| 65.25 | 67.30 | 2 | 2,728 | 37.5% | 0.98 | 0.0012 | -0.037 | 350 | 0.2700 | 0.3600 | 1,311 | 7,379 | 41.8% | -0.02 | 0.0014 | -0.052 |
| 55.95 | 57.45 | 2,393 | 40.8% | 0.97 | 0.0020 | -0.057 | 360 | 0.4100 | 0.4800 | 236 | 7,788 | 38.1% | -0.03 | 0.0022 | -0.072 | |
| 46.20 | 47.70 | 4 | 1,130 | 37.1% | 0.95 | 0.0034 | -0.089 | 370 | 0.6600 | 0.7800 | 735 | 7,048 | 35.4% | -0.06 | 0.0036 | -0.103 |
| 40.85 | 42.90 | 20 | 33.0% | 0.94 | 0.0043 | -0.111 | 375 | 0.8600 | 1.00 | 345 | 1,111 | 33.9% | -0.07 | 0.0046 | -0.124 | |
| 36.75 | 38.20 | 8 | 1,460 | 34.4% | 0.91 | 0.0056 | -0.138 | 380 | 1.23 | 1.36 | 614 | 10.3K | 33.2% | -0.10 | 0.0059 | -0.150 |
| 32.20 | 33.65 | 46 | 33.4% | 0.89 | 0.0070 | -0.170 | 385 | 1.62 | 1.89 | 53 | 263 | 32.2% | -0.13 | 0.0074 | -0.181 | |
| 27.85 | 29.25 | 1 | 3,250 | 32.6% | 0.85 | 0.0087 | -0.205 | 390 | 2.42 | 2.59 | 175 | 6,325 | 31.9% | -0.17 | 0.0090 | -0.215 |
| 23.80 | 25.10 | 1 | 32.2% | 0.80 | 0.0105 | -0.242 | 395 | 3.30 | 3.70 | 28 | 304 | 31.8% | -0.21 | 0.0107 | -0.249 | |
| 22.00 | 23.10 | 3 | 11 | 32.2% | 0.77 | 0.0114 | -0.261 | 397.5 | 3.85 | 4.20 | 43 | 155 | 31.4% | -0.24 | 0.0115 | -0.266 |
| 20.00 | 21.00 | 56 | 7,925 | 31.4% | 0.74 | 0.0122 | -0.278 | 400 | 4.50 | 4.80 | 193 | 24.1K | 31.1% | -0.27 | 0.0123 | -0.282 |
| 18.20 | 19.40 | 4 | 11 | 31.6% | 0.71 | 0.0130 | -0.294 | 402.5 | 5.20 | 6.30 | 33 | 291 | 30.9% | -0.30 | 0.0130 | -0.296 |
| 16.60 | 17.60 | 8 | 138 | 31.5% | 0.68 | 0.0137 | -0.308 | 405 | 5.95 | 6.40 | 31 | 500 | 30.7% | -0.34 | 0.0137 | -0.309 |
| 15.00 | 15.95 | 4 | 67 | 31.3% | 0.64 | 0.0143 | -0.320 | 407.5 | 6.90 | 7.30 | 29 | 300 | 30.6% | -0.37 | 0.0142 | -0.320 |
| 13.30 | 14.35 | 37 | 4,435 | 30.9% | 0.61 | 0.0147 | -0.330 | 410 | 7.90 | 8.55 | 126 | 12.8K | 30.9% | -0.41 | 0.0146 | -0.328 |
| 12.10 | 12.90 | 93 | 126 | 31.1% | 0.57 | 0.0150 | -0.336 | 412.5 | 9.05 | 9.50 | 35 | 108 | 30.7% | -0.45 | 0.0149 | -0.333 |
| 10.85 | 11.20 | 709 | 774 | 30.6% | 0.53 | 0.0152 | -0.340 | 415 | 10.15 | 10.65 | 1,276 | 1,275 | 30.3% | -0.48 | 0.0150 | -0.335 |
| 9.55 | 10.30 | 6 | 162 | 30.9% | 0.49 | 0.0153 | -0.340 | 417.5 | 11.20 | 12.00 | 62 | 254 | 30.0% | -0.52 | 0.0150 | -0.335 |
| 8.55 | 9.00 | 670 | 8,240 | 30.8% | 0.45 | 0.0151 | -0.338 | 420 | 12.55 | 13.35 | 96 | 10.5K | 29.9% | -0.56 | 0.0149 | -0.332 |
| 7.45 | 8.15 | 76 | 198 | 31.0% | 0.42 | 0.0149 | -0.333 | 422.5 | 14.05 | 14.90 | 46 | 30.0% | -0.59 | 0.0146 | -0.325 | |
| 6.55 | 7.25 | 27 | 395 | 31.1% | 0.38 | 0.0145 | -0.324 | 425 | 15.60 | 16.45 | 2 | 132 | 29.9% | -0.63 | 0.0142 | -0.317 |
| 5.60 | 6.40 | 44 | 276 | 30.9% | 0.35 | 0.0140 | -0.314 | 427.5 | 17.20 | 18.20 | 1 | 93 | 29.8% | -0.66 | 0.0138 | -0.306 |
| 4.95 | 5.40 | 583 | 17.8K | 30.8% | 0.31 | 0.0135 | -0.301 | 430 | 18.90 | 19.90 | 3 | 4,173 | 29.6% | -0.70 | 0.0132 | -0.293 |
| 4.25 | 4.85 | 4 | 226 | 31.1% | 0.28 | 0.0128 | -0.287 | 432.5 | 20.70 | 21.90 | 1 | 14 | 29.8% | -0.73 | 0.0125 | -0.279 |
| 3.75 | 4.30 | 267 | 566 | 31.3% | 0.25 | 0.0121 | -0.272 | 435 | 22.65 | 23.80 | 24 | 29.8% | -0.75 | 0.0118 | -0.263 | |
| 3.15 | 3.75 | 24 | 461 | 31.2% | 0.23 | 0.0113 | -0.255 | 437.5 | 24.55 | 25.85 | 2 | 29.7% | -0.78 | 0.0111 | -0.246 | |
| 2.82 | 3.25 | 273 | 7,347 | 31.5% | 0.20 | 0.0105 | -0.238 | 440 | 26.55 | 27.75 | 136 | 11.5K | 29.4% | -0.81 | 0.0103 | -0.229 |
| 2.34 | 2.82 | 18 | 292 | 31.5% | 0.18 | 0.0097 | -0.221 | 442.5 | 28.60 | 29.95 | 4 | 29.4% | -0.83 | 0.0095 | -0.212 | |
| 1.92 | 2.45 | 52 | 309 | 31.4% | 0.16 | 0.0090 | -0.203 | 445 | 30.70 | 32.65 | 4 | 30.7% | -0.85 | 0.0087 | -0.195 | |
| 1.48 | 1.73 | 320 | 7,203 | 31.7% | 0.12 | 0.0074 | -0.170 | 450 | 35.10 | 36.95 | 11 | 1,799 | 30.3% | -0.88 | 0.0072 | -0.162 |
| 1.05 | 1.40 | 44 | 264 | 32.3% | 0.09 | 0.0061 | -0.140 | 455 | 39.65 | 41.15 | 26 | 28.5% | -0.91 | 0.0059 | -0.131 | |
| 0.7500 | 0.9200 | 131 | 2,726 | 32.1% | 0.07 | 0.0049 | -0.113 | 460 | 44.35 | 45.85 | 507 | 27.9% | -0.93 | 0.0047 | -0.104 | |
| 0.5300 | 0.6900 | 427 | 506 | 32.5% | 0.05 | 0.0038 | -0.090 | 465 | 49.10 | 51.20 | 31.0% | -0.95 | 0.0037 | -0.081 | ||
| 0.3400 | 0.6400 | 46 | 5,770 | 33.5% | 0.04 | 0.0030 | -0.071 | 470 | 53.95 | 55.80 | 1 | 246 | 28.8% | -0.96 | 0.0029 | -0.062 |
| 0.2100 | 0.2800 | 357 | 7,393 | 33.9% | 0.02 | 0.0018 | -0.044 | 480 | 63.75 | 65.60 | 4 | 222 | -0.98 | 0.0017 | -0.034 | |
| 0.1100 | 0.1600 | 46 | 2,373 | 34.9% | 0.01 | 0.0011 | -0.027 | 490 | 73.60 | 76.10 | 54 | -0.99 | 0.0010 | -0.017 | ||
| 0.0500 | 0.1200 | 170 | 6,265 | 36.4% | 0.01 | 0.0006 | -0.017 | 500 | 83.55 | 85.60 | 62 | -0.99 | 0.0006 | -0.006 | ||
| 0.0300 | 0.0800 | 6 | 3,350 | 37.9% | 0.00 | 0.0004 | -0.012 | 510 | 93.15 | 96.00 | 13 | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0700 | 10 | 855 | 39.7% | 0.00 | 0.0003 | -0.009 | 520 | 102.50 | 106.00 | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.1000 | 16 | 3,184 | 44.1% | 0.00 | 0.0002 | -0.007 | 530 | 113.00 | 116.00 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0500 | 1 | 1,322 | 44.4% | 0.00 | 0.0002 | -0.006 | 540 | 123.20 | 126.00 | 44.0% | -1.00 | 0.0002 | 0.000 | ||
| 0.0100 | 0.0200 | 2,607 | 44.4% | 0.00 | 0.0001 | -0.005 | 550 | 133.30 | 136.00 | 53.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0500 | 1,866 | 49.1% | 0.00 | 0.0001 | -0.005 | 560 | 142.45 | 146.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0500 | 1,263 | 51.7% | 0.00 | 0.0001 | -0.005 | 570 | 152.60 | 156.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0400 | 381 | 53.2% | 0.00 | 0.0001 | -0.004 | 580 | 162.95 | 166.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 332 | 54.3% | 0.00 | 0.0001 | -0.004 | 590 | 172.85 | 176.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.1700 | 1 | 995 | 66.4% | 0.00 | 0.0001 | -0.004 | 600 | 182.80 | 186.00 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1200 | 1 | 564 | 66.6% | 0.00 | 0.0001 | -0.004 | 610 | 192.70 | 196.00 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.3000 | 826 | 72.0% | 0.00 | 0.0000 | -0.003 | 620 | 202.35 | 206.00 | -1.00 | 0.0000 | -0.027 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs