TSM 期权链 Taiwan Semiconductor Manufacturing Company Limited
Cboe delayed options data · 截至 18:38 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 ±5.0% (395.01–436.41) · ATM IV 30.4% · P/C 未平仓量 1.77
| 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 | |
| 205.00 | 206.45 | 1 | 180 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 3,320 | 112.3% | -0.00 | 0.0000 | -0.004 | ||
| 195.00 | 198.00 | 164 | 142.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0400 | 3,833 | 103.1% | -0.00 | 0.0000 | -0.005 | ||
| 185.05 | 187.20 | 289 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0500 | 3,755 | 99.7% | -0.00 | 0.0000 | -0.006 | |||
| 175.05 | 177.75 | 280 | 117.3% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 12.0K | 91.5% | -0.00 | 0.0000 | -0.007 | ||
| 165.05 | 167.85 | 875 | 111.5% | 1.00 | 0.0000 | 0.000 | 250 | 0.0100 | 0.0500 | 26 | 10.3K | 86.5% | -0.00 | 0.0001 | -0.008 | |
| 155.10 | 158.15 | 1 | 662 | 110.8% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0500 | 8,456 | 80.2% | -0.00 | 0.0001 | -0.009 | |
| 145.10 | 147.65 | 277 | 90.1% | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.0800 | 1 | 7,280 | 77.1% | -0.00 | 0.0001 | -0.011 | |
| 135.15 | 137.60 | 789 | 82.3% | 1.00 | 0.0001 | 0.000 | 280 | 0.0200 | 0.0500 | 2 | 5,461 | 69.4% | -0.00 | 0.0001 | -0.013 | |
| 125.15 | 127.70 | 1,896 | 77.9% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.0600 | 3 | 5,553 | 65.3% | -0.00 | 0.0002 | -0.015 | |
| 115.15 | 117.80 | 2,347 | 73.1% | 1.00 | 0.0002 | 0.000 | 300 | 0.0500 | 0.1000 | 86 | 5,854 | 62.9% | -0.00 | 0.0002 | -0.017 | |
| 105.60 | 107.65 | 583 | 71.5% | 1.00 | 0.0002 | 0.000 | 310 | 0.0500 | 0.0900 | 2 | 1,804 | 56.7% | -0.00 | 0.0003 | -0.020 | |
| 95.60 | 97.70 | 752 | 65.1% | 1.00 | 0.0003 | 0.000 | 320 | 0.0500 | 0.1100 | 20 | 9,499 | 51.9% | -0.01 | 0.0004 | -0.024 | |
| 85.60 | 87.70 | 645 | 58.8% | 0.99 | 0.0005 | 0.000 | 330 | 0.0600 | 0.1400 | 7 | 7,156 | 47.6% | -0.01 | 0.0006 | -0.029 | |
| 75.70 | 77.75 | 1,714 | 53.6% | 0.99 | 0.0007 | 0.000 | 340 | 0.1300 | 0.2000 | 20 | 7,252 | 44.9% | -0.01 | 0.0008 | -0.036 | |
| 65.75 | 67.55 | 3 | 2,728 | 44.7% | 0.99 | 0.0011 | -0.007 | 350 | 0.1800 | 0.2500 | 17 | 7,379 | 40.7% | -0.02 | 0.0013 | -0.047 |
| 55.85 | 57.90 | 1 | 2,393 | 42.2% | 0.98 | 0.0018 | -0.029 | 360 | 0.3000 | 0.3700 | 199 | 7,788 | 37.5% | -0.03 | 0.0020 | -0.065 |
| 46.15 | 48.25 | 8 | 1,130 | 39.2% | 0.96 | 0.0031 | -0.061 | 370 | 0.5400 | 0.6600 | 110 | 7,048 | 35.0% | -0.05 | 0.0034 | -0.094 |
| 41.00 | 43.15 | 20 | 34.3% | 0.95 | 0.0040 | -0.085 | 375 | 0.7100 | 0.8100 | 44 | 1,111 | 33.4% | -0.06 | 0.0044 | -0.115 | |
| 36.60 | 37.75 | 8 | 1,460 | 32.0% | 0.92 | 0.0053 | -0.113 | 380 | 1.03 | 1.17 | 132 | 10.3K | 32.8% | -0.09 | 0.0057 | -0.141 |
| 31.80 | 33.50 | 15 | 46 | 29.4% | 0.90 | 0.0069 | -0.148 | 385 | 1.42 | 1.72 | 68 | 263 | 32.1% | -0.12 | 0.0072 | -0.173 |
| 27.25 | 29.35 | 8 | 3,250 | 28.8% | 0.86 | 0.0087 | -0.188 | 390 | 2.05 | 2.27 | 727 | 6,325 | 31.3% | -0.16 | 0.0090 | -0.209 |
| 23.10 | 24.65 | 2 | 1 | 30.1% | 0.81 | 0.0106 | -0.231 | 395 | 2.90 | 3.20 | 68 | 304 | 31.0% | -0.21 | 0.0108 | -0.247 |
| 21.15 | 22.25 | 6 | 11 | 29.2% | 0.78 | 0.0115 | -0.253 | 397.5 | 3.30 | 3.95 | 18 | 155 | 31.0% | -0.23 | 0.0117 | -0.266 |
| 19.40 | 20.35 | 152 | 7,925 | 29.6% | 0.75 | 0.0124 | -0.273 | 400 | 4.20 | 4.30 | 1,791 | 24.1K | 30.8% | -0.26 | 0.0126 | -0.283 |
| 18.15 | 18.90 | 9 | 11 | 31.2% | 0.72 | 0.0133 | -0.292 | 402.5 | 4.90 | 5.15 | 37 | 291 | 30.9% | -0.30 | 0.0133 | -0.300 |
| 16.25 | 16.85 | 22 | 138 | 30.2% | 0.68 | 0.0140 | -0.309 | 405 | 5.40 | 6.05 | 374 | 500 | 30.4% | -0.33 | 0.0140 | -0.314 |
| 13.95 | 15.25 | 71 | 67 | 29.1% | 0.65 | 0.0146 | -0.324 | 407.5 | 6.60 | 6.85 | 80 | 300 | 30.7% | -0.37 | 0.0146 | -0.326 |
| 13.05 | 13.70 | 805 | 4,435 | 30.1% | 0.61 | 0.0151 | -0.335 | 410 | 7.60 | 7.90 | 249 | 12.8K | 30.7% | -0.41 | 0.0150 | -0.336 |
| 11.85 | 12.25 | 146 | 126 | 30.4% | 0.57 | 0.0154 | -0.344 | 412.5 | 8.60 | 9.00 | 158 | 108 | 30.6% | -0.44 | 0.0153 | -0.342 |
| 10.25 | 11.00 | 349 | 774 | 30.1% | 0.53 | 0.0156 | -0.349 | 415 | 9.90 | 10.25 | 36 | 1,275 | 30.6% | -0.48 | 0.0154 | -0.344 |
| 9.25 | 9.80 | 97 | 162 | 30.4% | 0.49 | 0.0156 | -0.350 | 417.5 | 10.50 | 11.60 | 32 | 254 | 29.6% | -0.52 | 0.0154 | -0.344 |
| 8.30 | 8.70 | 358 | 8,240 | 30.7% | 0.46 | 0.0155 | -0.348 | 420 | 12.60 | 12.95 | 127 | 10.5K | 30.6% | -0.56 | 0.0152 | -0.341 |
| 7.25 | 7.75 | 53 | 198 | 30.8% | 0.42 | 0.0152 | -0.344 | 422.5 | 13.80 | 14.50 | 60 | 46 | 30.2% | -0.59 | 0.0150 | -0.334 |
| 6.35 | 6.80 | 142 | 395 | 30.8% | 0.38 | 0.0148 | -0.336 | 425 | 15.50 | 16.10 | 92 | 132 | 30.3% | -0.63 | 0.0145 | -0.324 |
| 5.60 | 6.00 | 78 | 276 | 31.1% | 0.35 | 0.0143 | -0.325 | 427.5 | 17.10 | 17.75 | 93 | 30.1% | -0.66 | 0.0140 | -0.312 | |
| 4.80 | 5.10 | 1,565 | 17.8K | 30.8% | 0.31 | 0.0137 | -0.312 | 430 | 19.10 | 19.60 | 34 | 4,173 | 30.7% | -0.70 | 0.0134 | -0.299 |
| 3.95 | 4.60 | 86 | 226 | 30.8% | 0.28 | 0.0130 | -0.298 | 432.5 | 20.15 | 21.40 | 25 | 14 | 29.2% | -0.73 | 0.0127 | -0.283 |
| 3.65 | 4.00 | 107 | 566 | 31.4% | 0.25 | 0.0122 | -0.282 | 435 | 22.60 | 23.35 | 1 | 24 | 30.2% | -0.76 | 0.0119 | -0.266 |
| 3.00 | 3.40 | 199 | 461 | 30.9% | 0.23 | 0.0114 | -0.265 | 437.5 | 24.55 | 25.60 | 2 | 30.6% | -0.78 | 0.0112 | -0.248 | |
| 2.58 | 2.90 | 718 | 7,347 | 31.2% | 0.20 | 0.0106 | -0.247 | 440 | 25.80 | 27.80 | 16 | 11.5K | 29.2% | -0.81 | 0.0104 | -0.230 |
| 2.21 | 2.47 | 164 | 292 | 31.2% | 0.18 | 0.0098 | -0.230 | 442.5 | 28.60 | 29.80 | 4 | 30.5% | -0.83 | 0.0096 | -0.211 | |
| 1.99 | 2.16 | 204 | 309 | 31.8% | 0.16 | 0.0090 | -0.212 | 445 | 30.75 | 32.45 | 4 | 31.8% | -0.85 | 0.0088 | -0.192 | |
| 1.42 | 1.58 | 557 | 7,203 | 31.9% | 0.12 | 0.0074 | -0.177 | 450 | 35.10 | 36.50 | 2 | 1,799 | 29.2% | -0.88 | 0.0072 | -0.156 |
| 1.04 | 1.14 | 92 | 264 | 32.2% | 0.09 | 0.0060 | -0.146 | 455 | 38.95 | 41.85 | 26 | 30.4% | -0.91 | 0.0059 | -0.122 | |
| 0.6900 | 0.8600 | 271 | 2,726 | 32.5% | 0.07 | 0.0048 | -0.118 | 460 | 43.90 | 45.75 | 1 | 507 | 26.1% | -0.93 | 0.0047 | -0.092 |
| 0.5300 | 0.6200 | 47 | 506 | 33.1% | 0.05 | 0.0038 | -0.093 | 465 | 48.65 | 50.75 | 25.4% | -0.95 | 0.0037 | -0.066 | ||
| 0.3700 | 0.4600 | 130 | 5,770 | 33.5% | 0.04 | 0.0030 | -0.073 | 470 | 53.45 | 55.50 | 2 | 246 | -0.96 | 0.0028 | -0.043 | |
| 0.1400 | 0.2900 | 228 | 7,393 | 34.2% | 0.02 | 0.0017 | -0.044 | 480 | 63.20 | 65.30 | 222 | -0.98 | 0.0016 | -0.010 | ||
| 0.0900 | 0.1500 | 68 | 2,373 | 35.4% | 0.01 | 0.0010 | -0.027 | 490 | 73.10 | 75.15 | 54 | -0.99 | 0.0010 | 0.000 | ||
| 0.0300 | 0.0800 | 63 | 6,265 | 35.7% | 0.01 | 0.0006 | -0.017 | 500 | 83.00 | 85.10 | 62 | -0.99 | 0.0006 | 0.000 | ||
| 0.0100 | 0.0500 | 45 | 3,350 | 36.7% | 0.00 | 0.0004 | -0.013 | 510 | 93.00 | 95.10 | 13 | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.1200 | 2 | 855 | 43.1% | 0.00 | 0.0003 | -0.010 | 520 | 102.95 | 105.55 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.1000 | 10 | 3,184 | 45.5% | 0.00 | 0.0002 | -0.009 | 530 | 112.95 | 115.50 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0700 | 7 | 1,322 | 47.0% | 0.00 | 0.0002 | -0.008 | 540 | 122.90 | 125.55 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0300 | 15 | 2,607 | 45.8% | 0.00 | 0.0002 | -0.007 | 550 | 132.90 | 135.55 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 3 | 1,866 | 48.4% | 0.00 | 0.0001 | -0.007 | 560 | 142.90 | 145.55 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 1 | 1,263 | 51.0% | 0.00 | 0.0001 | -0.007 | 570 | 152.95 | 155.55 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 381 | 53.5% | 0.00 | 0.0001 | -0.006 | 580 | 162.65 | 165.50 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0400 | 332 | 57.3% | 0.00 | 0.0001 | -0.006 | 590 | 172.85 | 175.55 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 1 | 995 | 53.8% | 0.00 | 0.0001 | -0.006 | 600 | 182.85 | 185.50 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.1200 | 564 | 68.7% | 0.00 | 0.0001 | -0.005 | 610 | 192.65 | 195.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.2700 | 826 | 77.4% | 0.00 | 0.0001 | -0.005 | 620 | 202.85 | 205.50 | -1.00 | 0.0001 | 0.000 | ||||
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。