TSM オプションチェーン Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 基準日時： 03:44 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.6% (388.98–452.78) · ATM IV 32.0% · P/C オープンインタレスト 1.33
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 200.10 | 203.25 | 1 | 68 | 102.5% | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.1700 | 2 | 1,726 | 83.1% | -0.00 | 0.0001 | -0.009 |
| 190.25 | 193.30 | 5 | 38 | 97.6% | 1.00 | 0.0001 | 0.000 | 230 | 0.0200 | 0.1200 | 8 | 995 | 75.8% | -0.00 | 0.0001 | -0.011 |
| 180.30 | 183.40 | 5 | 41 | 92.2% | 1.00 | 0.0001 | 0.000 | 240 | 0.0500 | 0.2300 | 4 | 1,092 | 76.3% | -0.00 | 0.0001 | -0.013 |
| 170.45 | 173.40 | 1 | 54 | 86.9% | 1.00 | 0.0001 | 0.000 | 250 | 0.0600 | 0.1900 | 15 | 1,852 | 70.3% | -0.00 | 0.0001 | -0.016 |
| 160.40 | 163.50 | 80 | 80.7% | 0.99 | 0.0002 | 0.000 | 260 | 0.0700 | 0.1700 | 6 | 2,269 | 65.1% | -0.01 | 0.0002 | -0.019 | |
| 150.45 | 153.60 | 85 | 75.7% | 0.99 | 0.0002 | -0.004 | 270 | 0.0800 | 0.2200 | 33 | 3,100 | 62.1% | -0.01 | 0.0002 | -0.022 | |
| 140.15 | 143.65 | 91 | 67.1% | 0.99 | 0.0003 | -0.008 | 280 | 0.1400 | 0.3500 | 43 | 3,308 | 61.1% | -0.01 | 0.0003 | -0.025 | |
| 130.45 | 133.70 | 108 | 64.4% | 0.99 | 0.0004 | -0.013 | 290 | 0.1700 | 0.4000 | 19 | 2,564 | 57.6% | -0.01 | 0.0004 | -0.029 | |
| 120.35 | 123.80 | 159 | 58.6% | 0.99 | 0.0005 | -0.019 | 300 | 0.2600 | 0.3700 | 63 | 6,651 | 53.7% | -0.01 | 0.0005 | -0.034 | |
| 110.85 | 113.90 | 2 | 108 | 57.3% | 0.98 | 0.0006 | -0.025 | 310 | 0.3200 | 0.5000 | 58 | 3,241 | 51.0% | -0.02 | 0.0007 | -0.039 |
| 101.30 | 104.10 | 326 | 55.2% | 0.98 | 0.0008 | -0.033 | 320 | 0.4300 | 0.5200 | 642 | 3,548 | 47.5% | -0.02 | 0.0009 | -0.045 | |
| 91.25 | 94.20 | 1 | 105 | 49.9% | 0.97 | 0.0011 | -0.042 | 330 | 0.5400 | 0.6700 | 18 | 3,914 | 44.7% | -0.03 | 0.0011 | -0.053 |
| 81.55 | 84.45 | 347 | 46.7% | 0.96 | 0.0015 | -0.054 | 340 | 0.7300 | 0.8200 | 869 | 2,424 | 41.9% | -0.04 | 0.0015 | -0.064 | |
| 71.85 | 74.85 | 666 | 43.6% | 0.95 | 0.0021 | -0.070 | 350 | 0.9900 | 1.13 | 1,281 | 7,763 | 39.6% | -0.05 | 0.0021 | -0.079 | |
| 62.25 | 65.30 | 6 | 2,331 | 40.5% | 0.93 | 0.0029 | -0.090 | 360 | 1.42 | 1.61 | 253 | 14.1K | 37.7% | -0.07 | 0.0029 | -0.098 |
| 57.70 | 60.65 | 39.6% | 0.92 | 0.0034 | -0.103 | 365 | 1.74 | 1.97 | 24 | 37.0% | -0.09 | 0.0034 | -0.111 | |||
| 53.30 | 56.05 | 213 | 38.9% | 0.90 | 0.0039 | -0.117 | 370 | 2.18 | 2.37 | 498 | 5,508 | 36.3% | -0.10 | 0.0040 | -0.124 | |
| 48.90 | 51.35 | 8 | 37.7% | 0.88 | 0.0045 | -0.132 | 375 | 2.65 | 2.87 | 75 | 35.6% | -0.12 | 0.0046 | -0.139 | ||
| 44.45 | 46.20 | 3,794 | 3,997 | 35.4% | 0.86 | 0.0052 | -0.148 | 380 | 3.15 | 3.50 | 229 | 6,317 | 34.8% | -0.15 | 0.0053 | -0.154 |
| 40.45 | 43.00 | 36.7% | 0.83 | 0.0059 | -0.164 | 385 | 3.90 | 4.25 | 58 | 34.2% | -0.17 | 0.0060 | -0.171 | |||
| 36.20 | 38.60 | 10 | 1,436 | 35.3% | 0.80 | 0.0067 | -0.181 | 390 | 4.80 | 5.20 | 292 | 7,235 | 33.8% | -0.20 | 0.0067 | -0.187 |
| 33.90 | 36.90 | 35.4% | 0.78 | 0.0070 | -0.189 | 392.5 | 4.10 | 5.70 | 18 | 31.9% | -0.22 | 0.0071 | -0.195 | |||
| 32.25 | 35.00 | 35.1% | 0.76 | 0.0074 | -0.197 | 395 | 5.85 | 6.35 | 101 | 33.4% | -0.24 | 0.0075 | -0.203 | |||
| 30.30 | 32.35 | 33.8% | 0.74 | 0.0078 | -0.205 | 397.5 | 6.40 | 6.90 | 27 | 33.0% | -0.26 | 0.0078 | -0.210 | |||
| 28.60 | 31.00 | 69 | 4,573 | 34.3% | 0.72 | 0.0081 | -0.212 | 400 | 7.10 | 7.55 | 487 | 6,681 | 32.8% | -0.28 | 0.0082 | -0.217 |
| 26.55 | 29.60 | 5 | 34.1% | 0.70 | 0.0084 | -0.219 | 402.5 | 6.55 | 8.30 | 18 | 31.2% | -0.30 | 0.0085 | -0.224 | ||
| 25.35 | 26.30 | 27 | 32.7% | 0.68 | 0.0087 | -0.225 | 405 | 7.65 | 9.65 | 1,743 | 32.1% | -0.32 | 0.0089 | -0.230 | ||
| 23.35 | 24.65 | 81 | 32.2% | 0.66 | 0.0090 | -0.230 | 407.5 | 9.40 | 10.35 | 18 | 32.7% | -0.34 | 0.0092 | -0.235 | ||
| 22.20 | 23.05 | 318 | 1,723 | 32.5% | 0.64 | 0.0093 | -0.235 | 410 | 10.25 | 10.90 | 315 | 5,923 | 32.1% | -0.37 | 0.0094 | -0.240 |
| 20.10 | 21.50 | 13 | 31.8% | 0.61 | 0.0095 | -0.239 | 412.5 | 11.30 | 12.00 | 47 | 32.2% | -0.39 | 0.0096 | -0.244 | ||
| 19.30 | 20.05 | 24 | 32.3% | 0.59 | 0.0097 | -0.242 | 415 | 11.00 | 13.30 | 66 | 31.0% | -0.42 | 0.0099 | -0.247 | ||
| 17.75 | 18.65 | 9 | 32.0% | 0.56 | 0.0098 | -0.244 | 417.5 | 12.00 | 14.35 | 32 | 30.7% | -0.44 | 0.0100 | -0.249 | ||
| 16.45 | 17.30 | 563 | 2,870 | 32.0% | 0.54 | 0.0100 | -0.246 | 420 | 14.75 | 15.30 | 380 | 5,439 | 32.0% | -0.47 | 0.0102 | -0.251 |
| 15.35 | 16.05 | 277 | 32.0% | 0.51 | 0.0100 | -0.246 | 422.5 | 15.60 | 16.45 | 106 | 31.4% | -0.49 | 0.0102 | -0.251 | ||
| 14.15 | 14.85 | 171 | 31.9% | 0.49 | 0.0101 | -0.246 | 425 | 17.00 | 17.80 | 107 | 31.5% | -0.52 | 0.0103 | -0.251 | ||
| 13.05 | 13.70 | 114 | 31.9% | 0.46 | 0.0100 | -0.244 | 427.5 | 18.25 | 19.20 | 156 | 31.3% | -0.54 | 0.0103 | -0.249 | ||
| 12.00 | 12.60 | 974 | 4,471 | 31.8% | 0.44 | 0.0100 | -0.242 | 430 | 19.90 | 20.50 | 314 | 4,374 | 31.3% | -0.57 | 0.0103 | -0.247 |
| 10.95 | 11.55 | 21 | 31.6% | 0.42 | 0.0099 | -0.238 | 432.5 | 21.10 | 22.10 | 31.0% | -0.59 | 0.0102 | -0.244 | |||
| 10.00 | 10.50 | 101 | 31.5% | 0.39 | 0.0098 | -0.234 | 435 | 22.85 | 24.05 | 13 | 31.5% | -0.62 | 0.0101 | -0.240 | ||
| 9.15 | 9.70 | 160 | 31.5% | 0.37 | 0.0096 | -0.229 | 437.5 | 24.45 | 25.60 | 24 | 31.3% | -0.64 | 0.0099 | -0.235 | ||
| 8.35 | 8.85 | 502 | 3,864 | 31.5% | 0.34 | 0.0094 | -0.224 | 440 | 24.90 | 27.10 | 65 | 2,007 | 29.6% | -0.67 | 0.0097 | -0.229 |
| 6.90 | 7.20 | 38 | 31.2% | 0.30 | 0.0089 | -0.211 | 445 | 28.45 | 31.05 | 23 | 29.9% | -0.71 | 0.0093 | -0.216 | ||
| 5.65 | 6.05 | 1,337 | 6,964 | 31.4% | 0.26 | 0.0083 | -0.196 | 450 | 32.10 | 34.60 | 34 | 3,572 | 29.2% | -0.76 | 0.0087 | -0.202 |
| 4.60 | 5.75 | 197 | 32.4% | 0.22 | 0.0077 | -0.179 | 455 | 36.05 | 39.05 | 29.6% | -0.79 | 0.0081 | -0.185 | |||
| 3.70 | 4.00 | 912 | 4,337 | 31.2% | 0.19 | 0.0070 | -0.162 | 460 | 40.20 | 43.35 | 11 | 2,148 | 29.5% | -0.83 | 0.0074 | -0.168 |
| 2.40 | 2.64 | 421 | 4,796 | 31.4% | 0.13 | 0.0055 | -0.129 | 470 | 49.10 | 52.70 | 1,209 | 30.4% | -0.89 | 0.0061 | -0.136 | |
| 1.51 | 1.69 | 289 | 6,825 | 31.5% | 0.09 | 0.0042 | -0.098 | 480 | 58.40 | 61.00 | 9 | 936 | -0.94 | 0.0048 | -0.105 | |
| 0.9300 | 1.04 | 434 | 2,795 | 31.6% | 0.06 | 0.0031 | -0.073 | 490 | 68.05 | 70.95 | 2 | 486 | -0.97 | 0.0038 | -0.078 | |
| 0.5700 | 0.7300 | 955 | 6,833 | 32.2% | 0.04 | 0.0022 | -0.053 | 500 | 77.95 | 81.05 | 327 | -0.99 | 0.0019 | -0.058 | ||
| 0.3500 | 0.4500 | 170 | 1,755 | 32.4% | 0.03 | 0.0016 | -0.038 | 510 | 87.90 | 90.80 | -1.00 | 0.0001 | -0.054 | |||
| 0.2500 | 0.3000 | 40 | 5,484 | 33.2% | 0.02 | 0.0011 | -0.028 | 520 | 97.90 | 100.80 | -1.00 | 0.0000 | -0.054 | |||
| 0.1200 | 0.2400 | 48 | 1,274 | 33.8% | 0.01 | 0.0008 | -0.021 | 530 | 107.90 | 110.75 | -1.00 | 0.0000 | -0.054 | |||
| 0.1200 | 0.1600 | 8 | 613 | 35.0% | 0.01 | 0.0006 | -0.016 | 540 | 117.90 | 121.05 | -1.00 | 0.0000 | -0.054 | |||
| 0.0500 | 0.1100 | 33 | 8,169 | 34.9% | 0.01 | 0.0004 | -0.012 | 550 | 127.90 | 130.80 | -1.00 | 0.0000 | -0.054 | |||
| 0.0500 | 0.1500 | 1 | 1,457 | 37.9% | 0.01 | 0.0003 | -0.010 | 560 | 137.90 | 140.80 | -1.00 | 0.0000 | -0.054 | |||
| 0.0200 | 0.1200 | 3 | 305 | 38.5% | 0.00 | 0.0003 | -0.009 | 570 | 147.90 | 150.75 | -1.00 | 0.0000 | -0.054 | |||
| 0.0100 | 0.0600 | 9 | 817 | 37.8% | 0.00 | 0.0002 | -0.008 | 580 | 157.90 | 160.85 | -1.00 | 0.0000 | -0.054 | |||
| 0.0400 | 0.0500 | 25 | 614 | 40.6% | 0.00 | 0.0002 | -0.007 | 590 | 167.90 | 170.95 | -1.00 | 0.0000 | -0.054 | |||
| 0.0100 | 0.0500 | 76 | 1,439 | 40.8% | 0.00 | 0.0002 | -0.006 | 600 | 177.90 | 180.95 | -1.00 | 0.0000 | -0.054 | |||
| 0.0100 | 0.0800 | 38 | 216 | 44.1% | 0.00 | 0.0001 | -0.006 | 610 | 187.90 | 190.90 | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.0800 | 5 | 381 | 45.4% | 0.00 | 0.0001 | -0.005 | 620 | 197.90 | 200.75 | -1.00 | 0.0000 | -0.054 | |||
| 0.0100 | 0.1800 | 8 | 433 | 51.1% | 0.00 | 0.0001 | -0.005 | 630 | 207.90 | 211.05 | -1.00 | 0.0000 | -0.054 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット