TSM 期权链 Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 截至 18:45 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±7.6% (395.60–460.35) · ATM IV 32.3% · P/C 未平仓量 1.28
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 207.15 | 210.35 | 2 | 69 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.1100 | 7 | 1,728 | 82.2% | -0.00 | 0.0001 | -0.010 | |
| 197.20 | 200.30 | 43 | 1.00 | 0.0001 | 0.000 | 230 | 0.0200 | 0.1700 | 5 | 1,000 | 81.5% | -0.00 | 0.0001 | -0.012 | ||
| 187.25 | 190.30 | 4 | 46 | 1.00 | 0.0001 | 0.000 | 240 | 0.0300 | 0.2400 | 1 | 1,096 | 79.2% | -0.00 | 0.0001 | -0.014 | |
| 177.30 | 180.40 | 2 | 55 | 1.00 | 0.0001 | 0.000 | 250 | 0.0400 | 0.1500 | 6 | 1,854 | 71.3% | -0.00 | 0.0001 | -0.016 | |
| 167.40 | 170.55 | 2 | 80 | 1.00 | 0.0002 | 0.000 | 260 | 0.1100 | 0.1500 | 3 | 2,269 | 68.9% | -0.00 | 0.0002 | -0.018 | |
| 157.45 | 160.55 | 85 | 0.99 | 0.0002 | -0.001 | 270 | 0.1400 | 0.1800 | 1 | 3,104 | 65.7% | -0.01 | 0.0002 | -0.021 | ||
| 147.50 | 150.30 | 91 | 0.99 | 0.0003 | -0.005 | 280 | 0.1600 | 0.2800 | 82 | 3,314 | 63.4% | -0.01 | 0.0003 | -0.024 | ||
| 137.60 | 140.65 | 108 | 0.99 | 0.0003 | -0.010 | 290 | 0.1500 | 0.3900 | 2 | 2,560 | 60.4% | -0.01 | 0.0003 | -0.027 | ||
| 127.70 | 130.50 | 2 | 159 | 0.99 | 0.0004 | -0.015 | 300 | 0.2600 | 0.3000 | 57 | 6,655 | 56.0% | -0.01 | 0.0004 | -0.031 | |
| 117.80 | 120.85 | 2 | 110 | 0.99 | 0.0005 | -0.021 | 310 | 0.3000 | 0.3500 | 4 | 3,270 | 52.5% | -0.01 | 0.0005 | -0.036 | |
| 107.90 | 111.00 | 326 | 34.0% | 0.98 | 0.0007 | -0.028 | 320 | 0.3900 | 0.4500 | 2 | 3,298 | 49.9% | -0.02 | 0.0007 | -0.042 | |
| 98.10 | 100.60 | 105 | 0.98 | 0.0009 | -0.037 | 330 | 0.4800 | 0.5300 | 22 | 3,919 | 46.7% | -0.02 | 0.0009 | -0.049 | ||
| 89.10 | 90.95 | 2 | 347 | 42.2% | 0.97 | 0.0012 | -0.048 | 340 | 0.6300 | 0.6800 | 2 | 2,786 | 44.1% | -0.03 | 0.0012 | -0.059 |
| 78.45 | 81.10 | 666 | 33.0% | 0.96 | 0.0017 | -0.061 | 350 | 0.8500 | 0.9000 | 103 | 7,004 | 41.6% | -0.04 | 0.0017 | -0.072 | |
| 68.90 | 71.30 | 1 | 2,337 | 33.2% | 0.94 | 0.0023 | -0.079 | 360 | 1.17 | 1.25 | 150 | 14.2K | 39.5% | -0.06 | 0.0023 | -0.088 |
| 64.15 | 66.95 | 35.0% | 0.93 | 0.0027 | -0.090 | 365 | 1.42 | 1.47 | 12 | 21 | 38.5% | -0.07 | 0.0027 | -0.099 | ||
| 60.50 | 62.35 | 213 | 38.0% | 0.92 | 0.0031 | -0.102 | 370 | 1.72 | 1.80 | 259 | 5,613 | 37.8% | -0.08 | 0.0031 | -0.110 | |
| 55.45 | 58.10 | 3 | 37.0% | 0.91 | 0.0036 | -0.116 | 375 | 2.08 | 2.17 | 17 | 55 | 37.0% | -0.10 | 0.0037 | -0.124 | |
| 51.90 | 53.40 | 20 | 7,710 | 37.9% | 0.89 | 0.0042 | -0.131 | 380 | 2.51 | 2.62 | 315 | 6,392 | 36.2% | -0.11 | 0.0042 | -0.139 |
| 47.45 | 48.25 | 35.7% | 0.87 | 0.0048 | -0.147 | 385 | 3.05 | 3.20 | 129 | 43 | 35.5% | -0.14 | 0.0049 | -0.154 | ||
| 43.30 | 43.75 | 14 | 1,437 | 35.0% | 0.84 | 0.0055 | -0.164 | 390 | 3.75 | 3.95 | 576 | 7,339 | 35.1% | -0.16 | 0.0056 | -0.171 |
| 40.90 | 41.65 | 34.3% | 0.83 | 0.0059 | -0.173 | 392.5 | 4.15 | 4.35 | 22 | 9 | 34.8% | -0.17 | 0.0059 | -0.179 | ||
| 38.85 | 39.80 | 34.4% | 0.81 | 0.0062 | -0.182 | 395 | 4.60 | 4.80 | 40 | 86 | 34.6% | -0.19 | 0.0063 | -0.188 | ||
| 36.55 | 37.90 | 33.8% | 0.80 | 0.0066 | -0.190 | 397.5 | 5.05 | 5.25 | 17 | 26 | 34.3% | -0.21 | 0.0066 | -0.196 | ||
| 34.95 | 35.55 | 84 | 4,564 | 33.6% | 0.78 | 0.0069 | -0.199 | 400 | 5.60 | 5.80 | 1,020 | 6,862 | 34.1% | -0.22 | 0.0070 | -0.205 |
| 32.65 | 33.85 | 1 | 5 | 33.2% | 0.76 | 0.0073 | -0.207 | 402.5 | 6.15 | 6.35 | 15 | 11 | 33.9% | -0.24 | 0.0074 | -0.213 |
| 31.00 | 32.20 | 2 | 27 | 33.6% | 0.74 | 0.0076 | -0.214 | 405 | 6.75 | 6.95 | 25 | 1,738 | 33.6% | -0.26 | 0.0077 | -0.220 |
| 29.55 | 30.00 | 16 | 79 | 32.5% | 0.72 | 0.0080 | -0.222 | 407.5 | 7.45 | 7.70 | 16 | 16 | 33.5% | -0.28 | 0.0081 | -0.228 |
| 27.70 | 28.10 | 72 | 1,710 | 33.0% | 0.70 | 0.0083 | -0.229 | 410 | 8.20 | 8.40 | 204 | 5,994 | 33.4% | -0.30 | 0.0084 | -0.234 |
| 26.05 | 26.40 | 57 | 12 | 32.9% | 0.68 | 0.0086 | -0.235 | 412.5 | 8.95 | 9.15 | 9 | 46 | 33.1% | -0.32 | 0.0087 | -0.240 |
| 24.45 | 24.85 | 59 | 17 | 33.0% | 0.66 | 0.0089 | -0.240 | 415 | 9.75 | 10.00 | 15 | 54 | 32.9% | -0.34 | 0.0090 | -0.246 |
| 22.80 | 23.15 | 34 | 6 | 32.6% | 0.64 | 0.0091 | -0.245 | 417.5 | 10.65 | 10.90 | 21 | 30 | 32.7% | -0.37 | 0.0093 | -0.251 |
| 21.25 | 21.60 | 432 | 2,863 | 32.5% | 0.61 | 0.0093 | -0.249 | 420 | 11.65 | 11.90 | 109 | 5,413 | 32.7% | -0.39 | 0.0095 | -0.255 |
| 19.80 | 20.10 | 31 | 166 | 32.4% | 0.59 | 0.0095 | -0.253 | 422.5 | 12.70 | 12.95 | 32 | 92 | 32.6% | -0.41 | 0.0097 | -0.258 |
| 18.40 | 18.70 | 242 | 109 | 32.3% | 0.57 | 0.0097 | -0.255 | 425 | 13.70 | 14.00 | 270 | 93 | 32.3% | -0.44 | 0.0099 | -0.260 |
| 17.05 | 17.55 | 52 | 101 | 32.3% | 0.54 | 0.0098 | -0.256 | 427.5 | 14.90 | 15.25 | 66 | 144 | 32.3% | -0.46 | 0.0100 | -0.261 |
| 15.75 | 16.10 | 1,203 | 4,663 | 32.0% | 0.52 | 0.0099 | -0.257 | 430 | 16.15 | 16.70 | 223 | 4,366 | 32.5% | -0.49 | 0.0101 | -0.262 |
| 14.55 | 14.90 | 48 | 19 | 32.0% | 0.49 | 0.0099 | -0.256 | 432.5 | 17.45 | 17.95 | 45 | 32.3% | -0.51 | 0.0101 | -0.261 | |
| 13.40 | 13.75 | 35 | 72 | 31.9% | 0.47 | 0.0099 | -0.255 | 435 | 18.75 | 19.05 | 107 | 10 | 31.9% | -0.54 | 0.0102 | -0.260 |
| 12.30 | 12.65 | 17 | 149 | 31.8% | 0.44 | 0.0099 | -0.253 | 437.5 | 20.20 | 20.50 | 47 | 24 | 31.9% | -0.56 | 0.0101 | -0.258 |
| 11.30 | 11.65 | 377 | 4,035 | 31.7% | 0.42 | 0.0098 | -0.249 | 440 | 21.55 | 21.95 | 280 | 1,989 | 31.7% | -0.59 | 0.0101 | -0.254 |
| 9.45 | 9.75 | 44 | 30 | 31.6% | 0.37 | 0.0095 | -0.240 | 445 | 24.85 | 25.25 | 64 | 23 | 31.8% | -0.64 | 0.0098 | -0.246 |
| 7.90 | 8.10 | 5,481 | 6,777 | 31.6% | 0.33 | 0.0091 | -0.228 | 450 | 28.30 | 29.10 | 33 | 3,596 | 32.2% | -0.68 | 0.0095 | -0.234 |
| 6.50 | 6.75 | 39 | 186 | 31.5% | 0.29 | 0.0086 | -0.214 | 455 | 31.20 | 32.35 | 18 | 30.8% | -0.73 | 0.0090 | -0.220 | |
| 5.30 | 5.55 | 253 | 4,440 | 31.4% | 0.25 | 0.0080 | -0.198 | 460 | 35.50 | 36.20 | 57 | 2,154 | 31.3% | -0.77 | 0.0084 | -0.204 |
| 3.50 | 3.65 | 271 | 4,923 | 31.3% | 0.18 | 0.0066 | -0.163 | 470 | 43.60 | 44.55 | 1 | 1,209 | 31.0% | -0.84 | 0.0070 | -0.169 |
| 2.29 | 2.34 | 246 | 6,865 | 31.4% | 0.13 | 0.0052 | -0.129 | 480 | 52.75 | 53.55 | 3 | 929 | 31.8% | -0.90 | 0.0057 | -0.135 |
| 1.47 | 1.50 | 176 | 2,974 | 31.6% | 0.09 | 0.0040 | -0.098 | 490 | 62.00 | 64.40 | 486 | 36.1% | -0.94 | 0.0045 | -0.105 | |
| 0.9300 | 0.9700 | 4,352 | 7,316 | 31.9% | 0.06 | 0.0029 | -0.073 | 500 | 71.45 | 74.10 | 327 | 37.6% | -0.97 | 0.0036 | -0.075 | |
| 0.5800 | 0.6200 | 52 | 1,825 | 32.3% | 0.04 | 0.0021 | -0.053 | 510 | 81.25 | 84.00 | 40.1% | -0.99 | 0.0016 | -0.056 | ||
| 0.3500 | 0.4000 | 143 | 5,478 | 32.6% | 0.03 | 0.0015 | -0.038 | 520 | 91.45 | 93.95 | 44.1% | -1.00 | 0.0000 | -0.056 | ||
| 0.2300 | 0.2600 | 20 | 1,267 | 33.1% | 0.02 | 0.0010 | -0.027 | 530 | 101.50 | 103.95 | 47.5% | -1.00 | 0.0000 | -0.056 | ||
| 0.1300 | 0.1900 | 26 | 617 | 33.7% | 0.01 | 0.0008 | -0.020 | 540 | 111.25 | 113.95 | 49.7% | -1.00 | 0.0000 | -0.056 | ||
| 0.0900 | 0.1200 | 65 | 8,173 | 34.2% | 0.01 | 0.0006 | -0.016 | 550 | 121.20 | 123.95 | 52.5% | -1.00 | 0.0000 | -0.056 | ||
| 0.0400 | 0.2600 | 1 | 1,456 | 38.0% | 0.01 | 0.0004 | -0.013 | 560 | 130.85 | 133.95 | 53.8% | -1.00 | 0.0000 | -0.056 | ||
| 0.0400 | 0.0900 | 6 | 304 | 36.6% | 0.01 | 0.0003 | -0.011 | 570 | 141.40 | 143.95 | 59.3% | -1.00 | 0.0000 | -0.056 | ||
| 0.0200 | 0.0800 | 3 | 813 | 37.6% | 0.00 | 0.0003 | -0.009 | 580 | 151.35 | 153.95 | 61.9% | -1.00 | 0.0000 | -0.056 | ||
| 0.0100 | 0.1500 | 2 | 628 | 41.4% | 0.00 | 0.0002 | -0.008 | 590 | 161.35 | 163.95 | 64.7% | -1.00 | 0.0000 | -0.056 | ||
| 0.0100 | 0.0900 | 4 | 1,512 | 41.3% | 0.00 | 0.0002 | -0.007 | 600 | 171.50 | 173.95 | 68.1% | -1.00 | 0.0000 | -0.056 | ||
| 0.0100 | 0.1500 | 2 | 235 | 45.2% | 0.00 | 0.0002 | -0.007 | 610 | 181.30 | 183.95 | 69.8% | -1.00 | 0.0000 | -0.056 | ||
| 0.0100 | 0.1500 | 381 | 47.1% | 0.00 | 0.0001 | -0.006 | 620 | 191.30 | 193.95 | 72.3% | -1.00 | 0.0000 | -0.056 | |||
| 0.0100 | 0.1800 | 437 | 49.7% | 0.00 | 0.0001 | -0.006 | 630 | 201.35 | 203.95 | 75.1% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.1000 | 2 | 113 | 48.4% | 0.00 | 0.0001 | -0.005 | 640 | 211.35 | 213.95 | 77.6% | -1.00 | 0.0000 | -0.056 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。