opzioni / TSM Taiwan Semiconductor Manufacturing Company Limited

tutti i titoli  ·  titoli  ·  analisi TSM  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 459.04  ·  380 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 02/10 03:49 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/02/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 90.00 93.85 91.92 — — 367.5 — — — — 0.01 —
— 85.10 88.85 86.97 — — 372.5 — — — — 2.13 —
— 82.50 86.30 84.40 — — 375 — — — — 0.25 —
— 80.35 83.80 82.08 — — 377.5 — — — — 2.13 —
— 78.00 80.50 79.25 — — 380 — — — — 0.12 —
— 74.90 78.80 76.85 — — 382.5 — — — — 2.13 —
— 72.80 75.75 74.28 — — 385 — — — — 0.05 —
— 70.25 73.80 72.03 — — 387.5 — — — — 0.09 —
— 67.85 71.30 69.58 — — 390 — — — — 0.06 —
— 65.20 68.60 66.90 — — 392.5 — — — — 0.04 —
— 62.85 66.30 64.58 — — 395 — — 0.03 0.01 0.05 —
— 60.35 63.65 62.00 — — 397.5 — — — — 0.07 —
— 58.05 60.55 59.30 — — 400 — — 0.04 0.01 0.08 —
— 55.25 58.80 57.02 — — 402.5 — — 0.03 0.01 0.05 —
— 52.85 56.25 54.55 — — 405 — — — — 0.26 —
— 50.15 53.45 51.80 — — 407.5 — — 0.02 0.01 0.03 —
— 48.05 50.60 49.33 — — 410 — — 0.04 0.01 0.08 —
— 45.55 48.10 46.83 — — 412.5 — — 0.03 0.01 0.04 —
— 43.90 45.20 44.55 — — 415 — — 0.03 0.02 0.04 —
— 40.25 43.20 41.73 — — 417.5 — — 0.09 0.01 0.16 —
— 38.10 40.60 39.35 — — 420 — — 0.04 0.01 0.06 —
— 35.45 38.80 37.12 — — 422.5 — — 0.04 0.02 0.05 —
— 33.40 35.60 34.50 — — 425 — — 0.03 0.02 0.04 —
— 31.25 33.10 32.17 — — 427.5 — — 0.06 0.01 0.10 —
— 29.00 30.60 29.80 — — 430 — — 0.04 0.04 0.05 —
— 25.90 27.85 26.88 — — 432.5 — — 0.04 0.02 0.07 387
553 23.40 25.60 24.50 — — 435 — — 0.08 0.06 0.10 1,635
227 20.85 23.10 21.98 — — 437.5 — — 0.09 0.06 0.11 930
953 18.40 20.65 19.52 — — 440 — — 0.12 0.09 0.14 2,215
657 15.70 17.20 16.45 — — 442.5 — — 0.24 0.12 0.36 663
654 14.15 15.15 14.65 — — 445 — — 0.20 0.18 0.23 1,263
443 11.70 13.25 12.47 — — 447.5 — — 0.33 0.29 0.36 666
1,381 9.50 10.85 10.18 — — 450 — — 0.54 0.50 0.58 989
1,352 7.60 7.95 7.78 — — 452.5 — — 0.91 0.85 0.96 737
2,171 5.60 6.00 5.80 — — 455 — — 1.48 1.40 1.55 277
620 3.95 4.35 4.15 — — 457.5 — — 2.29 2.10 2.49 496
3,435 2.78 3.05 2.92 — — 460 — — 3.50 3.25 3.75 109
2,468 1.83 1.96 1.90 — — 462.5 — — 5.00 4.75 5.25 128
— 1.14 1.25 1.20 — — 465 — — 6.83 6.60 7.05 —
— 0.68 0.75 0.71 — — 467.5 — — 8.90 8.60 9.20 —
— 0.38 0.46 0.42 — — 470 — — 11.10 10.45 11.75 178
2,183 0.21 0.26 0.23 — — 472.5 — — 13.47 12.20 14.75 22
1,000 0.11 0.15 0.13 — — 475 — — 15.75 14.05 17.45 11
469 0.05 0.09 0.07 — — 477.5 — — 18.23 16.40 20.05 2
1,605 0.02 0.07 0.04 — — 480 — — 20.93 19.35 22.50 17
— 0.01 0.04 0.03 +0.01 41.5% 482.5 41.5% -1.00 23.35 21.65 25.05 —
— 0.01 0.03 0.02 +0.01 43.2% 485 43.2% -1.00 25.68 23.85 27.50 —
— 0.01 0.04 0.03 +0.00 44.6% 487.5 44.6% -1.00 28.45 26.85 30.05 —
— 0.01 0.02 0.01 +0.00 45.3% 490 45.3% -1.00 30.68 28.85 32.50 —
— — 0.24 — — — 492.5 45.4% -1.00 33.38 31.75 35.00 —
— — 0.02 — +0.00 45.0% 495 45.0% -1.00 35.88 34.20 37.55 —
— — 0.01 — +0.00 43.7% 500 43.7% -1.00 40.67 38.85 42.50 —
— — 2.13 — +0.00 42.7% 505 42.7% -1.00 45.67 43.85 47.50 —
— — 0.01 — +0.00 42.3% 510 42.3% -1.00 50.92 49.30 52.55 —
— — 0.01 — +0.00 42.6% 515 42.6% -1.00 56.15 54.75 57.55 —
— — 2.13 — +0.00 43.4% 520 43.4% -1.00 60.73 59.10 62.35 —
— — 1.97 — +0.00 45.8% 530 45.8% -1.00 70.97 69.40 72.55 —
— — 2.13 — +0.00 48.3% 540 48.3% -1.00 80.70 78.85 82.55 —
— — 0.01 — +0.00 51.2% 550 51.2% -1.00 91.00 89.50 92.50 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.