TSM rantai opsi Taiwan Semiconductor Manufacturing Company Limited

Expirasi Cboe delayed options data · per 22:03 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 ±7.4% (399.82–464.18) · ATM IV 31.8% · P/C open interest 1.28

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
205.25	208.25	2	69	107.1%	1.00	0.0001	0.000	220	0	0.1100	7	1,728	81.6%	-0.00	0.0001	-0.010
195.25	198.30		43	100.1%	1.00	0.0001	0.000	230	0.0200	0.2900	5	1,000	85.2%	-0.00	0.0001	-0.012
184.95	188.35	4	46	89.2%	1.00	0.0001	0.000	240	0.0200	0.2800	5	1,096	79.5%	-0.00	0.0001	-0.014
175.00	178.45	2	55	84.4%	1.00	0.0001	0.000	250	0.0400	0.1500	6	1,854	70.7%	-0.00	0.0001	-0.016
165.05	168.50	2	80	79.1%	1.00	0.0002	0.000	260	0.0700	0.3100	3	2,269	71.3%	-0.01	0.0002	-0.018
155.10	158.55		85	73.9%	0.99	0.0002	-0.002	270	0.1000	0.2500	1	3,104	65.7%	-0.01	0.0002	-0.021
145.20	148.65		91	70.0%	0.99	0.0003	-0.006	280	0.1300	0.2800	82	3,314	62.2%	-0.01	0.0003	-0.024
135.65	138.70		108	68.5%	0.99	0.0004	-0.011	290	0.1500	0.3900	2	2,560	59.6%	-0.01	0.0004	-0.028
125.85	128.80	2	159	64.9%	0.99	0.0004	-0.017	300	0.1400	0.3900	57	6,655	54.8%	-0.01	0.0004	-0.032
115.70	118.90	2	110	58.8%	0.99	0.0006	-0.023	310	0.2100	0.5800	5	3,270	53.2%	-0.01	0.0006	-0.038
105.45	109.10		326	52.9%	0.98	0.0008	-0.031	320	0.2300	0.6700	2	3,298	49.5%	-0.02	0.0008	-0.044
96.40	99.15		105	52.9%	0.98	0.0010	-0.040	330	0.5200	0.5800	23	3,919	46.4%	-0.03	0.0010	-0.052
86.60	89.35	2	347	49.1%	0.97	0.0014	-0.052	340	0.6600	0.8000	35	2,786	44.0%	-0.03	0.0014	-0.063
76.40	79.70		666	44.3%	0.96	0.0018	-0.066	350	0.9000	0.9800	105	7,004	41.2%	-0.04	0.0018	-0.076
67.55	70.15	1	2,337	43.7%	0.94	0.0025	-0.086	360	1.29	1.39	154	14.2K	39.3%	-0.06	0.0025	-0.095
62.50	65.35			41.3%	0.93	0.0029	-0.097	365	1.56	1.69	12	21	38.5%	-0.07	0.0029	-0.106
57.80	60.70		213	40.0%	0.91	0.0034	-0.110	370	1.89	2.03	277	5,613	37.6%	-0.09	0.0034	-0.118
53.25	55.20		3	37.0%	0.90	0.0039	-0.125	375	2.30	2.46	30	55	36.9%	-0.10	0.0040	-0.132
48.40	50.70	23	7,710	35.5%	0.88	0.0046	-0.140	380	2.81	2.97	342	6,392	36.2%	-0.13	0.0046	-0.148
44.45	46.35			35.6%	0.85	0.0052	-0.157	385	3.35	3.65	135	43	35.5%	-0.15	0.0053	-0.164
40.50	42.80	14	1,437	36.5%	0.83	0.0059	-0.174	390	4.10	4.40	596	7,339	34.9%	-0.18	0.0060	-0.181
37.50	40.05			33.8%	0.81	0.0063	-0.183	392.5	4.05	4.95	22	9	34.1%	-0.19	0.0063	-0.189
36.15	39.10			36.0%	0.79	0.0066	-0.192	395	4.60	5.40	50	86	33.9%	-0.21	0.0067	-0.198
34.20	35.90			34.1%	0.78	0.0070	-0.200	397.5	5.55	6.05	18	26	34.4%	-0.22	0.0071	-0.206
32.60	34.20	88	4,564	34.5%	0.76	0.0073	-0.208	400	5.60	6.45	1,062	6,862	33.3%	-0.24	0.0074	-0.214
29.90	33.05	1	5	34.2%	0.74	0.0077	-0.216	402.5	6.70	7.20	15	11	33.9%	-0.26	0.0078	-0.222
28.40	30.65	3	27	33.7%	0.72	0.0080	-0.223	405	7.40	8.25	27	1,738	34.2%	-0.28	0.0081	-0.229
27.15	29.75	17	79	35.1%	0.70	0.0083	-0.230	407.5	8.10	8.55	17	16	33.4%	-0.30	0.0084	-0.236
25.75	26.40	79	1,710	33.4%	0.68	0.0086	-0.236	410	9.00	9.40	248	5,994	33.4%	-0.32	0.0087	-0.242
23.15	25.65	78	12	33.1%	0.66	0.0089	-0.242	412.5	9.05	10.25	14	46	32.4%	-0.35	0.0090	-0.247
22.40	23.15	60	17	32.9%	0.63	0.0091	-0.247	415	9.65	11.10	49	54	31.9%	-0.37	0.0093	-0.252
21.00	21.80	36	6	33.1%	0.61	0.0094	-0.251	417.5	11.05	12.15	23	30	32.3%	-0.39	0.0095	-0.256
19.60	20.15	455	2,863	32.8%	0.59	0.0096	-0.254	420	12.65	13.25	119	5,413	32.8%	-0.42	0.0097	-0.259
17.55	18.75	35	166	32.0%	0.56	0.0097	-0.256	422.5	12.80	14.65	34	92	32.0%	-0.44	0.0099	-0.261
16.85	17.65	269	109	32.8%	0.54	0.0098	-0.257	425	14.85	15.50	277	93	32.5%	-0.47	0.0100	-0.262
15.50	16.15	57	101	32.4%	0.52	0.0099	-0.258	427.5	15.05	17.10	66	144	31.7%	-0.49	0.0101	-0.263
14.40	14.90	1,238	4,663	32.4%	0.49	0.0099	-0.257	430	17.45	18.00	227	4,366	32.3%	-0.52	0.0101	-0.262
12.75	14.25	48	19	32.2%	0.47	0.0099	-0.256	432.5	17.75	19.60	45		31.3%	-0.54	0.0101	-0.261
11.90	12.75	35	72	32.0%	0.44	0.0099	-0.253	435	20.00	21.35	109	10	32.4%	-0.57	0.0101	-0.258
11.20	11.65	19	149	32.1%	0.42	0.0098	-0.250	437.5	21.65	23.00	69	24	32.6%	-0.59	0.0100	-0.255
10.25	10.65	546	4,035	32.0%	0.39	0.0097	-0.245	440	22.55	23.90	280	1,989	31.2%	-0.62	0.0099	-0.251
8.55	8.95	47	30	31.9%	0.35	0.0093	-0.235	445	26.40	27.70	64	23	32.2%	-0.66	0.0096	-0.240
7.05	7.40	5,625	6,777	31.8%	0.30	0.0088	-0.221	450	29.05	30.95	36	3,596	30.7%	-0.71	0.0092	-0.227
5.80	6.10	44	186	31.7%	0.26	0.0083	-0.206	455	32.20	35.60	18		30.9%	-0.75	0.0086	-0.212
4.75	5.00	303	4,440	31.7%	0.23	0.0076	-0.189	460	37.05	38.90	59	2,154	31.0%	-0.79	0.0080	-0.195
3.10	3.30	283	4,923	31.7%	0.16	0.0062	-0.155	470	44.65	47.80	1	1,209	30.0%	-0.86	0.0067	-0.161
2.02	2.19	303	6,865	32.0%	0.11	0.0049	-0.121	480	54.00	56.65	4	929	29.5%	-0.91	0.0054	-0.129
1.29	1.42	298	2,974	32.2%	0.08	0.0037	-0.092	490	63.20	66.10		486		-0.95	0.0043	-0.102
0.8000	0.9200	4,431	7,316	32.5%	0.05	0.0027	-0.069	500	72.95	75.85		327		-0.98	0.0031	-0.074
0.5400	0.6500	54	1,825	33.3%	0.04	0.0020	-0.051	510	82.90	86.25				-1.00	0.0012	-0.057
0.3300	0.4000	144	5,478	33.5%	0.03	0.0014	-0.037	520	92.90	95.80				-1.00	0.0000	-0.057
0.2000	0.4500	20	1,267	35.5%	0.02	0.0010	-0.028	530	102.90	105.80				-1.00	0.0000	-0.057
0.1000	0.2000	26	617	34.3%	0.01	0.0007	-0.021	540	112.90	115.80				-1.00	0.0000	-0.057
0.1000	0.1500	67	8,173	35.8%	0.01	0.0006	-0.017	550	122.90	125.75				-1.00	0.0000	-0.057
0.0400	0.1400	3	1,456	36.6%	0.01	0.0004	-0.014	560	132.90	135.80				-1.00	0.0000	-0.057
0.0300	0.1000	7	304	37.4%	0.01	0.0003	-0.012	570	142.90	145.80				-1.00	0.0000	-0.057
0.0100	0.2600	42	813	42.6%	0.00	0.0003	-0.010	580	152.90	155.80				-1.00	0.0000	-0.057
0.0100	0.1100	40	628	41.0%	0.00	0.0002	-0.009	590	162.90	165.80				-1.00	0.0000	-0.057
0.0100	0.0900	16	1,512	42.1%	0.00	0.0002	-0.008	600	172.90	175.80				-1.00	0.0000	-0.057
0.0100	0.0800	3	235	43.5%	0.00	0.0002	-0.007	610	182.90	185.80				-1.00	0.0000	-0.057
0.0100	0.0800	1	381	45.3%	0.00	0.0001	-0.007	620	192.90	195.75				-1.00	0.0000	-0.057
0.0100	0.0900	2	437	47.4%	0.00	0.0001	-0.006	630	202.90	205.80				-1.00	0.0000	-0.057
0	0.1000	2	113	49.1%	0.00	0.0001	-0.006	640	212.90	215.80				-1.00	0.0000	-0.057

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 — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

TSM rantai opsi Taiwan Semiconductor Manufacturing Company Limited

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif