TXN Optionskette Texas Instruments Incorporated

Verfall Cboe delayed options data · Stand 00:38 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±6.0% (241.68–272.68) · ATM IV 35.8% · P/C Open Interest 0.90

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
125.70	128.30				1.00	0.0000	0.000	130	0	0.6700		356	152.2%	-0.00	0.0000	-0.003
120.65	123.85				1.00	0.0000	0.000	135	0	0.6700		320	144.6%	-0.00	0.0000	-0.004
115.65	118.90				1.00	0.0001	0.000	140	0	0.6900		413	137.8%	-0.00	0.0001	-0.004
110.65	114.00				1.00	0.0001	0.000	145	0	0.6400		300	129.2%	-0.00	0.0001	-0.005
105.65	108.85				1.00	0.0001	0.000	150	0	0.4700		705	117.1%	-0.00	0.0001	-0.005
100.70	103.85				1.00	0.0001	0.000	155	0	0.2600		462	102.5%	-0.00	0.0001	-0.006
95.70	99.20		24	75.9%	1.00	0.0001	0.000	160	0	0.4700		354	104.5%	-0.00	0.0001	-0.007
90.70	94.00		17		1.00	0.0002	0.000	165	0	0.1500		533	85.2%	-0.00	0.0002	-0.008
85.70	89.00		54		1.00	0.0002	0.000	170	0	0.4700		384	92.5%	-0.00	0.0002	-0.009
80.75	83.85		76		1.00	0.0003	-0.001	175	0	0.2800		846	80.8%	-0.00	0.0003	-0.011
75.75	79.15		55		1.00	0.0004	-0.004	180	0	0.0500	1	2,793	62.2%	-0.00	0.0004	-0.013
70.75	73.90		199		0.99	0.0004	-0.006	185	0	0.2800		388	70.4%	-0.01	0.0004	-0.015
65.80	69.00		234		0.99	0.0006	-0.009	190	0	0.2000		245	62.5%	-0.01	0.0006	-0.017
60.80	64.05		166		0.99	0.0008	-0.013	195	0	0.3100		207	61.2%	-0.01	0.0008	-0.020
55.80	59.10		650		0.99	0.0010	-0.018	200	0.0500	0.1300	248	2,739	52.3%	-0.01	0.0010	-0.024
50.85	54.25		13	39.2%	0.98	0.0013	-0.023	205	0	0.3500		20	52.4%	-0.01	0.0014	-0.029
46.00	48.95	1	886		0.98	0.0018	-0.030	210	0	0.2500		1,214	45.3%	-0.02	0.0018	-0.036
41.45	43.75		2	35.5%	0.97	0.0025	-0.039	215	0.1000	0.4200		66	45.7%	-0.03	0.0025	-0.044
36.05	39.65		749	41.4%	0.96	0.0035	-0.051	220	0.2000	0.6000		5,935	44.1%	-0.04	0.0035	-0.056
31.25	34.40		5	35.5%	0.95	0.0049	-0.068	225	0.3400	0.8100		51	41.9%	-0.05	0.0049	-0.072
26.50	29.95		714	37.4%	0.92	0.0069	-0.090	230	0.6000	1.00	1	974	39.5%	-0.08	0.0069	-0.094
22.00	25.50		2	37.4%	0.88	0.0096	-0.119	235	0.8900	1.42		991	37.3%	-0.12	0.0096	-0.123
17.95	20.75		1,766	35.8%	0.83	0.0127	-0.153	240	1.54	2.00	2	1,489	36.0%	-0.17	0.0128	-0.156
16.15	18.45			35.4%	0.80	0.0144	-0.170	242.5	2.04	2.55		35	36.0%	-0.21	0.0144	-0.173
14.70	16.40		6	36.3%	0.76	0.0160	-0.187	245	2.59	3.10	4	403	35.7%	-0.24	0.0161	-0.190
12.50	14.60			35.0%	0.72	0.0175	-0.203	247.5	3.10	3.85	51	58	35.2%	-0.29	0.0176	-0.205
11.70	12.75	1	1,082	36.8%	0.67	0.0188	-0.216	250	4.00	4.55	4	1,337	35.0%	-0.33	0.0189	-0.218
9.45	11.15	3	100	34.8%	0.62	0.0198	-0.226	252.5	4.80	5.60	2	131	34.9%	-0.38	0.0200	-0.228
8.80	9.55	1	156	36.2%	0.57	0.0206	-0.233	255	5.80	6.50	53	805	34.2%	-0.43	0.0208	-0.235
7.30	8.35	1	2	35.9%	0.52	0.0210	-0.235	257.5	6.95	8.40		27	35.7%	-0.49	0.0212	-0.237
6.30	6.70	2,146	678	35.1%	0.47	0.0210	-0.234	260	8.00	9.55	6	1,297	34.5%	-0.54	0.0212	-0.236
5.20	5.70		280	35.0%	0.41	0.0207	-0.228	262.5	9.45	11.35	4	41	35.2%	-0.59	0.0209	-0.230
4.35	5.10	3	129	35.8%	0.36	0.0200	-0.219	265	11.10	13.00		451	35.4%	-0.64	0.0202	-0.220
3.55	4.10	1	32	35.3%	0.32	0.0190	-0.206	267.5	12.80	14.85		4	35.7%	-0.69	0.0193	-0.208
2.86	3.35	22	1,487	35.1%	0.27	0.0178	-0.191	270	14.55	16.85	5	935	36.0%	-0.73	0.0180	-0.193
1.82	2.84		144	33.9%	0.23	0.0163	-0.175	272.5	16.45	18.45		2	35.0%	-0.77	0.0166	-0.176
1.38	2.38	13	640	34.0%	0.20	0.0148	-0.158	275	18.20	21.30		276	36.8%	-0.81	0.0150	-0.159
1.02	2.00		2	34.2%	0.16	0.0132	-0.141	277.5	20.35	23.40			37.2%	-0.84	0.0134	-0.141
1.03	1.54	4	2,294	35.0%	0.14	0.0116	-0.124	280	22.45	25.00	1	2,207	34.7%	-0.87	0.0119	-0.124
0.7300	1.25		105	34.9%	0.11	0.0101	-0.109	282.5	24.75	27.90			38.1%	-0.90	0.0105	-0.109
0.5500	1.13	1	666	35.7%	0.09	0.0087	-0.096	285	27.25	30.00		324	38.7%	-0.92	0.0092	-0.096
0.3100	0.8500		10	34.7%	0.08	0.0075	-0.083	287.5	29.25	32.05			35.2%	-0.93	0.0081	-0.086
0.3300	0.6800	3	1,890	35.7%	0.06	0.0064	-0.073	290	31.80	34.95		440	40.5%	-0.95	0.0071	-0.077
0.2400	0.4900	3	530	37.2%	0.05	0.0048	-0.056	295	36.85	39.80		105	44.0%	-0.97	0.0056	-0.065
0.0400	0.4100	10	3,187	37.6%	0.03	0.0035	-0.044	300	41.55	44.75		412	45.4%	-0.98	0.0040	-0.051
0.0100	0.3600		627	39.6%	0.02	0.0026	-0.035	305	46.50	49.50			46.0%	-0.99	0.0026	-0.039
0.0600	0.1700	12	1,419	40.0%	0.02	0.0020	-0.029	310	51.50	54.50		198	49.5%	-1.00	0.0015	-0.031
0	0.1500		171	40.6%	0.01	0.0016	-0.023	315	56.55	59.50			53.6%	-1.00	0.0008	-0.027
0	0.2900	2	850	47.2%	0.01	0.0012	-0.019	320	61.45	64.50		9	55.5%	-1.00	0.0003	-0.025
0	0.3000		98	50.3%	0.01	0.0009	-0.016	325	66.55	69.50			60.2%	-1.00	0.0001	-0.025
0	0.2800	3	954	52.6%	0.01	0.0007	-0.013	330	71.55	74.50		12	63.4%	-1.00	0.0000	-0.025
0	0.2800	3	270	55.3%	0.01	0.0006	-0.011	335	76.60	79.50			67.3%	-1.00	0.0000	-0.025
0	0.1200	34	976	52.3%	0.00	0.0005	-0.009	340	81.55	84.50		1	69.6%	-1.00	0.0000	-0.025
0	0.2200	62	139	58.8%	0.00	0.0004	-0.008	345	86.45	89.50			71.0%	-1.00	0.0000	-0.025
0	0.1500	145	1,379	58.5%	0.00	0.0003	-0.006	350	91.60	94.50			76.3%	-1.00	0.0000	-0.025
0.0100	0.0500	58	327	55.3%	0.00	0.0002	-0.005	355	96.45	99.50			76.8%	-1.00	0.0000	-0.025
0	0.1200	20	1,690	61.7%	0.00	0.0002	-0.005	360	101.55	104.50			81.3%	-1.00	0.0000	-0.025
0	0.0900	85	272	62.0%	0.00	0.0002	-0.004	365	106.45	109.50			82.3%	-1.00	0.0000	-0.025
0.0100	0.1300	71	1,490	67.2%	0.00	0.0001	-0.004	370	111.10	114.50				-1.00	0.0000	-0.025
0	0.1300		199	68.8%	0.00	0.0001	-0.003	375	116.50	119.50			88.6%	-1.00	0.0000	-0.025
0	0.1300	3	493	70.9%	0.00	0.0001	-0.003	380	121.15	124.50			77.3%	-1.00	0.0000	-0.025
0	0.1600	230	357	74.6%	0.00	0.0001	-0.002	385	126.50	129.50			93.8%	-1.00	0.0000	-0.025

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

TXN Optionskette Texas Instruments Incorporated

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie