TXN Optionskette Texas Instruments Incorporated
Cboe delayed options data · Stand 18:45 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 ±11.3% (247.55–310.75) · ATM IV 48.6% · P/C Open Interest 1.19
| 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 | |
| 133.05 | 136.00 | 114.8% | 1.00 | 0.0000 | 0.000 | 145 | 0.0200 | 0.0400 | 11 | 67 | 79.1% | -0.00 | 0.0002 | -0.012 | ||
| 128.10 | 131.00 | 110.2% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.4000 | 33 | 92.5% | -0.00 | 0.0002 | -0.013 | |||
| 123.05 | 126.00 | 1 | 103.6% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.04 | 7 | 113.2% | -0.01 | 0.0002 | -0.015 | ||
| 118.05 | 121.00 | 98.2% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.05 | 75 | 107.9% | -0.01 | 0.0003 | -0.016 | |||
| 113.10 | 116.00 | 1 | 94.1% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.3800 | 23 | 79.0% | -0.01 | 0.0003 | -0.018 | ||
| 108.00 | 111.05 | 8 | 88.1% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.4000 | 96 | 75.4% | -0.01 | 0.0004 | -0.020 | ||
| 103.00 | 106.05 | 2 | 83.3% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.3500 | 21 | 70.2% | -0.01 | 0.0004 | -0.023 | ||
| 98.10 | 101.05 | 80.4% | 1.00 | 0.0003 | -0.001 | 180 | 0 | 0.4600 | 78 | 68.8% | -0.01 | 0.0005 | -0.025 | |||
| 93.10 | 96.00 | 1 | 74.9% | 0.99 | 0.0004 | -0.005 | 185 | 0 | 0.5100 | 25 | 65.9% | -0.01 | 0.0006 | -0.029 | ||
| 88.15 | 91.15 | 2 | 73.7% | 0.99 | 0.0005 | -0.010 | 190 | 0.0700 | 0.7200 | 49 | 66.4% | -0.02 | 0.0008 | -0.032 | ||
| 83.10 | 86.00 | 3 | 66.1% | 0.99 | 0.0007 | -0.015 | 195 | 0 | 0.6600 | 52 | 60.7% | -0.02 | 0.0010 | -0.037 | ||
| 78.25 | 81.15 | 12 | 66.1% | 0.99 | 0.0009 | -0.022 | 200 | 0.2000 | 0.6000 | 94 | 362 | 58.7% | -0.02 | 0.0012 | -0.042 | |
| 73.30 | 76.25 | 63.3% | 0.98 | 0.0012 | -0.031 | 205 | 0.2100 | 1.38 | 12 | 62.1% | -0.03 | 0.0014 | -0.048 | |||
| 68.30 | 71.30 | 46 | 59.5% | 0.98 | 0.0016 | -0.042 | 210 | 0.4500 | 0.9900 | 200 | 56.9% | -0.04 | 0.0017 | -0.056 | ||
| 63.55 | 66.30 | 3 | 57.4% | 0.97 | 0.0020 | -0.054 | 215 | 0.4800 | 1.20 | 1 | 123 | 54.6% | -0.04 | 0.0021 | -0.065 | |
| 58.75 | 61.25 | 718 | 54.1% | 0.96 | 0.0026 | -0.069 | 220 | 0.7600 | 1.35 | 440 | 53.1% | -0.06 | 0.0026 | -0.076 | ||
| 54.05 | 56.95 | 55.4% | 0.94 | 0.0033 | -0.086 | 225 | 1.16 | 1.49 | 5 | 366 | 51.7% | -0.07 | 0.0032 | -0.090 | ||
| 49.40 | 52.30 | 304 | 53.9% | 0.92 | 0.0040 | -0.105 | 230 | 1.46 | 1.95 | 13 | 1,028 | 50.7% | -0.09 | 0.0038 | -0.106 | |
| 45.60 | 47.80 | 2 | 55.1% | 0.90 | 0.0049 | -0.126 | 235 | 1.98 | 2.72 | 7 | 77 | 50.8% | -0.11 | 0.0046 | -0.124 | |
| 40.50 | 43.00 | 92 | 50.5% | 0.87 | 0.0057 | -0.147 | 240 | 2.69 | 3.25 | 4 | 5,496 | 49.9% | -0.14 | 0.0054 | -0.143 | |
| 36.40 | 39.25 | 14 | 51.2% | 0.84 | 0.0066 | -0.168 | 245 | 3.40 | 4.40 | 26 | 1,313 | 49.8% | -0.17 | 0.0063 | -0.164 | |
| 32.75 | 34.95 | 70 | 50.6% | 0.80 | 0.0073 | -0.187 | 250 | 4.35 | 5.60 | 67 | 1,018 | 49.5% | -0.21 | 0.0071 | -0.184 | |
| 28.90 | 31.25 | 37 | 50.0% | 0.76 | 0.0081 | -0.205 | 255 | 5.50 | 6.95 | 344 | 49.0% | -0.25 | 0.0079 | -0.204 | ||
| 27.20 | 29.25 | 49.5% | 0.73 | 0.0084 | -0.213 | 257.5 | 6.15 | 7.60 | 48.6% | -0.27 | 0.0083 | -0.212 | ||||
| 25.45 | 27.60 | 122 | 49.5% | 0.71 | 0.0087 | -0.221 | 260 | 7.25 | 8.10 | 41 | 1,565 | 48.6% | -0.29 | 0.0086 | -0.221 | |
| 23.75 | 26.05 | 1 | 49.4% | 0.69 | 0.0090 | -0.227 | 262.5 | 7.55 | 9.30 | 1 | 3 | 48.1% | -0.31 | 0.0089 | -0.228 | |
| 22.05 | 24.30 | 144 | 48.8% | 0.66 | 0.0092 | -0.233 | 265 | 8.80 | 10.20 | 1 | 841 | 48.6% | -0.34 | 0.0092 | -0.234 | |
| 20.65 | 22.55 | 48.5% | 0.64 | 0.0095 | -0.239 | 267.5 | 9.45 | 11.20 | 1 | 48.0% | -0.36 | 0.0095 | -0.240 | |||
| 19.10 | 21.45 | 21 | 377 | 48.9% | 0.62 | 0.0097 | -0.243 | 270 | 10.85 | 11.90 | 3 | 799 | 48.0% | -0.39 | 0.0097 | -0.245 |
| 17.80 | 20.05 | 1 | 48.9% | 0.59 | 0.0098 | -0.247 | 272.5 | 12.45 | 13.00 | 45 | 1 | 48.7% | -0.41 | 0.0099 | -0.249 | |
| 17.15 | 18.30 | 61 | 49.2% | 0.57 | 0.0100 | -0.249 | 275 | 13.65 | 14.20 | 26 | 566 | 48.7% | -0.44 | 0.0100 | -0.252 | |
| 16.25 | 16.55 | 30 | 76 | 49.0% | 0.54 | 0.0101 | -0.251 | 277.5 | 14.80 | 15.45 | 70 | 8 | 48.5% | -0.46 | 0.0101 | -0.253 |
| 14.80 | 15.35 | 130 | 828 | 48.5% | 0.52 | 0.0101 | -0.252 | 280 | 16.35 | 16.70 | 393 | 289 | 48.7% | -0.49 | 0.0102 | -0.254 |
| 13.40 | 14.45 | 80 | 386 | 48.4% | 0.49 | 0.0101 | -0.252 | 282.5 | 17.55 | 18.10 | 113 | 48.4% | -0.51 | 0.0102 | -0.254 | |
| 12.35 | 13.40 | 2 | 161 | 48.4% | 0.47 | 0.0101 | -0.250 | 285 | 18.30 | 19.50 | 94 | 47.3% | -0.54 | 0.0102 | -0.252 | |
| 10.75 | 13.05 | 12 | 48.4% | 0.44 | 0.0101 | -0.248 | 287.5 | 20.10 | 20.90 | 11 | 380 | 47.5% | -0.56 | 0.0102 | -0.250 | |
| 9.80 | 11.50 | 5 | 1,669 | 47.4% | 0.42 | 0.0100 | -0.245 | 290 | 21.15 | 22.70 | 3 | 428 | 47.1% | -0.59 | 0.0101 | -0.246 |
| 9.00 | 11.15 | 8 | 24 | 48.4% | 0.39 | 0.0098 | -0.241 | 292.5 | 22.60 | 24.85 | 46 | 47.6% | -0.61 | 0.0100 | -0.242 | |
| 8.15 | 10.15 | 2 | 286 | 48.0% | 0.37 | 0.0097 | -0.236 | 295 | 24.05 | 26.65 | 12 | 53 | 47.4% | -0.64 | 0.0098 | -0.237 |
| 7.50 | 9.30 | 33 | 1 | 48.1% | 0.35 | 0.0095 | -0.230 | 297.5 | 26.00 | 28.35 | 15 | 47.7% | -0.66 | 0.0096 | -0.231 | |
| 6.85 | 8.30 | 13 | 1,763 | 47.7% | 0.32 | 0.0092 | -0.224 | 300 | 27.80 | 29.45 | 1 | 117 | 46.5% | -0.68 | 0.0094 | -0.224 |
| 5.95 | 7.90 | 23 | 69 | 47.7% | 0.30 | 0.0090 | -0.216 | 302.5 | 29.65 | 31.95 | 16 | 47.6% | -0.70 | 0.0091 | -0.217 | |
| 5.50 | 7.00 | 63 | 961 | 47.5% | 0.28 | 0.0087 | -0.209 | 305 | 31.40 | 33.85 | 30 | 47.4% | -0.72 | 0.0089 | -0.209 | |
| 4.45 | 5.75 | 59 | 1,874 | 47.2% | 0.24 | 0.0081 | -0.193 | 310 | 35.35 | 37.65 | 78 | 47.2% | -0.76 | 0.0082 | -0.192 | |
| 3.70 | 4.80 | 1 | 91 | 47.6% | 0.21 | 0.0074 | -0.175 | 315 | 39.45 | 41.75 | 47.2% | -0.80 | 0.0076 | -0.174 | ||
| 3.05 | 3.90 | 3 | 636 | 47.6% | 0.18 | 0.0068 | -0.158 | 320 | 43.05 | 46.25 | 43 | 46.2% | -0.83 | 0.0068 | -0.155 | |
| 1.70 | 3.20 | 91 | 45.6% | 0.15 | 0.0060 | -0.141 | 325 | 47.70 | 50.65 | 1 | 46.9% | -0.86 | 0.0061 | -0.137 | ||
| 1.84 | 2.58 | 1 | 299 | 47.2% | 0.12 | 0.0054 | -0.124 | 330 | 51.90 | 55.10 | 2 | 22 | 45.8% | -0.88 | 0.0054 | -0.119 |
| 0.8500 | 2.27 | 1 | 32 | 45.8% | 0.10 | 0.0047 | -0.110 | 335 | 56.60 | 59.75 | 46.3% | -0.90 | 0.0047 | -0.103 | ||
| 1.19 | 1.70 | 1 | 629 | 47.5% | 0.09 | 0.0041 | -0.097 | 340 | 61.30 | 64.40 | 85 | 46.2% | -0.92 | 0.0041 | -0.089 | |
| 0.9200 | 1.45 | 48 | 47.9% | 0.07 | 0.0036 | -0.085 | 345 | 66.10 | 69.15 | 46.5% | -0.93 | 0.0035 | -0.076 | |||
| 0.7500 | 1.15 | 30 | 805 | 48.0% | 0.06 | 0.0031 | -0.075 | 350 | 70.95 | 73.95 | 36 | 46.9% | -0.95 | 0.0031 | -0.065 | |
| 0.2500 | 1.16 | 3 | 67 | 47.5% | 0.05 | 0.0027 | -0.067 | 355 | 75.90 | 78.80 | 47.8% | -0.95 | 0.0026 | -0.055 | ||
| 0 | 2.50 | 100 | 55.6% | 0.05 | 0.0024 | -0.059 | 360 | 80.60 | 83.65 | 21 | 46.2% | -0.96 | 0.0023 | -0.047 | ||
| 0 | 2.40 | 50 | 57.4% | 0.04 | 0.0021 | -0.053 | 365 | 85.55 | 88.55 | 46.6% | -0.97 | 0.0020 | -0.039 | |||
| 0.1900 | 1.17 | 1 | 473 | 53.5% | 0.03 | 0.0018 | -0.048 | 370 | 90.50 | 93.45 | 46.6% | -0.97 | 0.0017 | -0.033 | ||
| 0.0200 | 0.9000 | 4 | 5 | 52.0% | 0.03 | 0.0016 | -0.043 | 375 | 95.35 | 98.40 | 44.4% | -0.98 | 0.0015 | -0.027 | ||
| 0.1000 | 1.26 | 1 | 231 | 57.5% | 0.03 | 0.0014 | -0.039 | 380 | 100.30 | 103.35 | 42.7% | -0.98 | 0.0013 | -0.022 | ||
| 0 | 0.7500 | 1 | 4 | 54.0% | 0.02 | 0.0012 | -0.035 | 385 | 105.15 | 108.30 | -0.98 | 0.0011 | -0.018 | |||
| 0 | 0.6300 | 59 | 54.4% | 0.02 | 0.0011 | -0.032 | 390 | 110.25 | 113.25 | -0.99 | 0.0010 | -0.014 | ||||
| 0 | 0.6600 | 56.5% | 0.02 | 0.0010 | -0.030 | 395 | 115.20 | 118.20 | -0.99 | 0.0008 | -0.011 | |||||
| 0 | 0.4000 | 67 | 54.3% | 0.02 | 0.0009 | -0.027 | 400 | 120.10 | 123.20 | 1 | -0.99 | 0.0008 | -0.008 | |||
| 0 | 0.4200 | 93 | 57.8% | 0.01 | 0.0007 | -0.023 | 410 | 130.15 | 133.15 | -0.99 | 0.0006 | -0.002 | ||||
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 — Nov 20, 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