TSM cadeia de opções Taiwan Semiconductor Manufacturing Company Limited

Expiração Cboe delayed options data · em 18:44 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±7.6% (388.63–452.49) · IV ATM 31.9% · P/C open interest 1.33

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
200.20	203.85		68	96.7%	1.00	0.0001	0.000	220	0.0200	0.1000		1,726	79.8%	-0.00	0.0001	-0.008
190.55	193.90		38	95.6%	1.00	0.0001	0.000	230	0.0200	0.1200	4	995	75.8%	-0.00	0.0001	-0.010
180.50	183.95		41	88.4%	1.00	0.0001	0.000	240	0.0500	0.1500		1,092	73.6%	-0.00	0.0001	-0.012
170.45	174.05		54	82.1%	1.00	0.0001	0.000	250	0.0900	0.1300	12	1,852	69.4%	-0.00	0.0001	-0.015
160.65	164.10		80	78.6%	1.00	0.0002	0.000	260	0.0700	0.2700	1	2,269	67.9%	-0.01	0.0002	-0.017
150.60	154.20		85	72.7%	0.99	0.0002	-0.002	270	0.1200	0.2300	33	3,100	63.3%	-0.01	0.0002	-0.021
141.05	144.25		91	71.3%	0.99	0.0003	-0.007	280	0.1400	0.3500	43	3,308	61.2%	-0.01	0.0003	-0.024
131.10	134.30		108	66.1%	0.99	0.0004	-0.012	290	0.2100	0.4000	19	2,564	58.2%	-0.01	0.0004	-0.028
121.15	124.45		159	61.7%	0.99	0.0005	-0.018	300	0.3000	0.3500	60	6,651	54.0%	-0.01	0.0005	-0.033
111.55	114.55		108	59.1%	0.98	0.0006	-0.025	310	0.3700	0.4100	58	3,241	50.7%	-0.02	0.0006	-0.039
101.65	104.60		326	54.3%	0.98	0.0009	-0.034	320	0.4500	0.5000	625	3,548	47.6%	-0.02	0.0009	-0.046
91.90	94.65	1	105	50.2%	0.97	0.0012	-0.044	330	0.5600	0.6300	11	3,914	44.7%	-0.03	0.0012	-0.055
82.40	84.65		347	46.8%	0.96	0.0016	-0.057	340	0.7700	0.8400	190	2,424	42.4%	-0.04	0.0016	-0.067
72.40	75.05		666	42.8%	0.95	0.0021	-0.073	350	1.07	1.15	964	7,763	40.2%	-0.05	0.0021	-0.082
63.15	65.55	6	2,331	40.9%	0.93	0.0029	-0.094	360	1.55	1.64	235	14.1K	38.3%	-0.07	0.0029	-0.102
58.30	60.90			39.4%	0.91	0.0033	-0.106	365	1.88	1.97	20		37.5%	-0.09	0.0034	-0.114
53.80	54.85		213	35.2%	0.90	0.0039	-0.119	370	2.28	2.46	486	5,508	36.9%	-0.10	0.0039	-0.127
49.60	50.35	8		35.3%	0.88	0.0045	-0.134	375	2.75	2.90	58		36.0%	-0.12	0.0045	-0.141
45.15	45.95	3,771	3,997	34.5%	0.86	0.0051	-0.150	380	3.35	3.55	152	6,317	35.4%	-0.15	0.0052	-0.157
40.60	42.95			35.5%	0.83	0.0058	-0.166	385	4.00	4.25	52		34.6%	-0.17	0.0059	-0.172
36.60	38.55	10	1,436	34.6%	0.80	0.0066	-0.182	390	4.85	5.15	272	7,235	34.1%	-0.20	0.0066	-0.188
34.90	36.40			34.5%	0.78	0.0069	-0.190	392.5	5.30	5.70	17		33.8%	-0.22	0.0070	-0.196
32.75	34.15			33.6%	0.76	0.0073	-0.198	395	5.90	6.25	64		33.6%	-0.24	0.0074	-0.204
31.00	32.45			33.7%	0.75	0.0076	-0.205	397.5	6.50	6.85	26		33.3%	-0.26	0.0077	-0.211
29.35	30.10	67	4,573	33.1%	0.73	0.0080	-0.212	400	7.15	7.50	460	6,681	33.1%	-0.28	0.0081	-0.218
27.55	28.80	5		33.5%	0.71	0.0083	-0.219	402.5	7.85	8.25	15		33.0%	-0.30	0.0084	-0.225
26.00	26.35	25		32.7%	0.69	0.0086	-0.225	405	8.65	9.00	17		32.8%	-0.32	0.0088	-0.231
24.45	24.80	61		32.8%	0.66	0.0089	-0.231	407.5	9.45	9.85	18		32.6%	-0.34	0.0090	-0.236
22.75	23.25	303	1,723	32.6%	0.64	0.0092	-0.235	410	10.35	10.75	233	5,923	32.5%	-0.36	0.0093	-0.241
21.20	21.55	13		32.2%	0.62	0.0094	-0.239	412.5	11.30	11.70	45		32.3%	-0.39	0.0096	-0.244
19.75	20.05	24		32.1%	0.59	0.0096	-0.242	415	12.35	12.75	63		32.2%	-0.41	0.0098	-0.248
18.35	18.65	8		32.1%	0.57	0.0098	-0.245	417.5	13.40	13.85	32		32.0%	-0.44	0.0100	-0.250
17.00	17.30	521	2,870	31.9%	0.54	0.0099	-0.246	420	14.60	14.95	380	5,439	31.9%	-0.46	0.0101	-0.251
15.65	16.00	259		31.7%	0.52	0.0100	-0.247	422.5	15.80	16.20	104		31.8%	-0.49	0.0102	-0.252
14.50	14.80	161		31.7%	0.49	0.0100	-0.246	425	17.05	17.50	106		31.7%	-0.51	0.0102	-0.252
13.35	13.65	107		31.6%	0.47	0.0100	-0.245	427.5	18.40	18.90	139		31.6%	-0.54	0.0103	-0.250
12.30	12.55	908	4,471	31.6%	0.45	0.0100	-0.243	430	19.90	20.30	312	4,374	31.6%	-0.56	0.0102	-0.248
11.30	11.55	20		31.6%	0.42	0.0099	-0.240	432.5	21.35	21.80			31.5%	-0.59	0.0102	-0.245
10.35	10.55	78		31.5%	0.40	0.0098	-0.236	435	22.80	23.30	13		31.3%	-0.61	0.0101	-0.241
9.40	9.65	159		31.3%	0.37	0.0096	-0.231	437.5	24.45	24.95	24		31.3%	-0.64	0.0099	-0.237
8.60	8.85	478	3,864	31.4%	0.35	0.0094	-0.225	440	26.15	26.60	52	2,007	31.2%	-0.66	0.0098	-0.231
7.10	7.35	35		31.3%	0.31	0.0090	-0.213	445	29.60	30.20	13		31.1%	-0.71	0.0093	-0.219
5.85	6.05	1,066	6,964	31.2%	0.26	0.0084	-0.198	450	33.40	34.00	33	3,572	31.1%	-0.75	0.0088	-0.204
4.75	4.95	193		31.2%	0.23	0.0077	-0.182	455	36.85	38.20			30.7%	-0.79	0.0082	-0.188
3.85	4.05	606	4,337	31.2%	0.19	0.0070	-0.165	460	41.40	42.20	11	2,148	31.0%	-0.83	0.0075	-0.171
2.50	2.63	377	4,796	31.3%	0.14	0.0056	-0.131	470	49.95	51.10		1,209	30.8%	-0.89	0.0061	-0.139
1.59	1.65	241	6,825	31.3%	0.09	0.0043	-0.101	480	57.85	60.75	9	936		-0.93	0.0048	-0.108
0.9900	1.06	423	2,795	31.6%	0.06	0.0032	-0.075	490	67.75	70.25	2	486		-0.97	0.0039	-0.082
0.6400	0.6900	816	6,833	32.1%	0.04	0.0023	-0.055	500	77.35	80.25		327		-0.99	0.0020	-0.062
0.4000	0.4500	129	1,755	32.5%	0.03	0.0016	-0.040	510	87.35	90.20				-1.00	0.0002	-0.055
0.2500	0.3000	39	5,484	33.0%	0.02	0.0012	-0.029	520	97.40	100.30				-1.00	0.0000	-0.055
0.1600	0.2300	20	1,274	33.9%	0.01	0.0008	-0.022	530	107.40	110.25				-1.00	0.0000	-0.055
0.1000	0.6100	8	613	39.4%	0.01	0.0006	-0.017	540	117.45	120.30				-1.00	0.0000	-0.055
0.0700	0.1400	17	8,169	35.8%	0.01	0.0004	-0.013	550	127.35	130.30				-1.00	0.0000	-0.055
0.0500	0.1500	1	1,457	37.8%	0.01	0.0004	-0.011	560	137.35	140.25				-1.00	0.0000	-0.055
0.0300	0.1200	3	305	38.6%	0.00	0.0003	-0.009	570	147.35	150.30				-1.00	0.0000	-0.055
0.0300	0.0600	9	817	38.6%	0.00	0.0002	-0.008	580	157.35	160.30				-1.00	0.0000	-0.055
0.0400	0.0500	25	614	40.4%	0.00	0.0002	-0.007	590	167.35	170.30				-1.00	0.0000	-0.055
0.0100	0.0500	76	1,439	40.6%	0.00	0.0002	-0.006	600	177.35	180.30				-1.00	0.0000	-0.055
0.0100	0.0800	38	216	44.0%	0.00	0.0001	-0.006	610	187.35	190.30				-1.00	0.0000	-0.055
0.0100	0.0800	5	381	45.7%	0.00	0.0001	-0.005	620	197.35	200.25				-1.00	0.0000	-0.055
0.0100	0.0700	4	433	46.9%	0.00	0.0001	-0.005	630	207.40	210.25				-1.00	0.0000	-0.055

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

TSM cadeia de opções Taiwan Semiconductor Manufacturing Company Limited

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo