TXN option chain Texas Instruments Incorporated
Cboe delayed options data · के अनुसार 06:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.2% (246.31–268.06) · ATM IV 33.3% · P/C open interest 2.23
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 95.55 | 99.40 | 125.9% | 1.00 | 0.0002 | -0.007 | 160 | 0 | 0.9300 | 75 | 153.4% | -0.00 | 0.0002 | -0.019 | |||
| 90.55 | 94.05 | 10 | 1.00 | 0.0002 | -0.010 | 165 | 0 | 0.0100 | 81 | 216 | 87.8% | -0.00 | 0.0002 | -0.020 | ||
| 85.55 | 89.25 | 94.5% | 1.00 | 0.0003 | -0.012 | 170 | 0 | 0.9800 | 133 | 137.4% | -0.00 | 0.0003 | -0.022 | |||
| 80.60 | 84.40 | 1 | 104.9% | 1.00 | 0.0004 | -0.015 | 175 | 0 | 0.9800 | 207 | 129.0% | -0.00 | 0.0004 | -0.024 | ||
| 75.60 | 79.45 | 20 | 99.9% | 0.99 | 0.0004 | -0.018 | 180 | 0 | 0.9800 | 111 | 120.8% | -0.01 | 0.0004 | -0.027 | ||
| 70.60 | 74.35 | 87.0% | 0.99 | 0.0005 | -0.021 | 185 | 0 | 0.1900 | 103 | 88.7% | -0.01 | 0.0005 | -0.030 | |||
| 65.60 | 69.15 | 1 | 0.99 | 0.0006 | -0.025 | 190 | 0 | 0.1100 | 47 | 146 | 77.1% | -0.01 | 0.0006 | -0.033 | ||
| 60.60 | 64.50 | 2 | 80.2% | 0.99 | 0.0008 | -0.029 | 195 | 0 | 0.9800 | 1 | 244 | 97.4% | -0.01 | 0.0008 | -0.036 | |
| 55.60 | 59.25 | 55.2% | 0.99 | 0.0010 | -0.034 | 200 | 0 | 0.4700 | 220 | 79.4% | -0.01 | 0.0010 | -0.041 | |||
| 50.65 | 54.40 | 1 | 64.5% | 0.99 | 0.0013 | -0.040 | 205 | 0 | 0.9400 | 44 | 81.8% | -0.01 | 0.0013 | -0.046 | ||
| 45.65 | 49.20 | 2 | 0.98 | 0.0017 | -0.046 | 210 | 0 | 0.9800 | 36 | 75.1% | -0.02 | 0.0017 | -0.052 | |||
| 40.65 | 44.45 | 1 | 53.4% | 0.98 | 0.0022 | -0.054 | 215 | 0 | 0.3000 | 2 | 18 | 55.4% | -0.02 | 0.0022 | -0.059 | |
| 35.70 | 39.35 | 2 | 45.3% | 0.97 | 0.0030 | -0.064 | 220 | 0 | 0.9800 | 23 | 60.7% | -0.03 | 0.0030 | -0.068 | ||
| 30.75 | 34.50 | 2 | 44.4% | 0.96 | 0.0040 | -0.075 | 225 | 0 | 0.9700 | 3 | 19 | 53.5% | -0.04 | 0.0041 | -0.080 | |
| 26.00 | 29.35 | 39.7% | 0.95 | 0.0057 | -0.091 | 230 | 0.0100 | 1.01 | 2 | 8 | 46.9% | -0.05 | 0.0057 | -0.095 | ||
| 23.50 | 27.05 | 39.2% | 0.94 | 0.0069 | -0.102 | 232.5 | 0 | 0.7200 | 2 | 11 | 40.2% | -0.06 | 0.0069 | -0.105 | ||
| 21.00 | 24.70 | 3 | 37.5% | 0.93 | 0.0084 | -0.115 | 235 | 0.2600 | 0.7400 | 28 | 39.6% | -0.07 | 0.0084 | -0.118 | ||
| 19.70 | 21.25 | 36.2% | 0.91 | 0.0102 | -0.130 | 237.5 | 0.4400 | 0.7600 | 1 | 3 | 37.6% | -0.09 | 0.0102 | -0.133 | ||
| 16.50 | 19.95 | 4 | 36.2% | 0.89 | 0.0125 | -0.150 | 240 | 0.4500 | 1.11 | 2 | 126 | 36.4% | -0.11 | 0.0125 | -0.152 | |
| 14.20 | 17.65 | 34.6% | 0.86 | 0.0152 | -0.173 | 242.5 | 0.8300 | 1.11 | 35 | 5 | 34.7% | -0.14 | 0.0153 | -0.175 | ||
| 12.65 | 14.20 | 1 | 30.4% | 0.82 | 0.0183 | -0.199 | 245 | 1.08 | 1.50 | 57 | 74 | 33.8% | -0.18 | 0.0184 | -0.202 | |
| 10.65 | 12.80 | 1 | 3 | 33.3% | 0.78 | 0.0215 | -0.227 | 247.5 | 1.53 | 2.10 | 12 | 86 | 33.7% | -0.23 | 0.0216 | -0.230 |
| 9.45 | 10.65 | 4 | 34.4% | 0.72 | 0.0246 | -0.255 | 250 | 2.40 | 2.66 | 55 | 58 | 34.0% | -0.28 | 0.0247 | -0.257 | |
| 7.90 | 9.00 | 4 | 7 | 34.8% | 0.65 | 0.0270 | -0.278 | 252.5 | 2.95 | 3.50 | 2 | 14 | 33.1% | -0.35 | 0.0272 | -0.281 |
| 6.55 | 7.15 | 1 | 7 | 34.1% | 0.58 | 0.0287 | -0.294 | 255 | 3.90 | 4.50 | 18 | 68 | 32.9% | -0.42 | 0.0289 | -0.297 |
| 5.15 | 5.80 | 1 | 7 | 33.7% | 0.51 | 0.0294 | -0.301 | 257.5 | 5.05 | 5.75 | 18 | 32.9% | -0.49 | 0.0296 | -0.303 | |
| 4.05 | 4.50 | 30 | 22 | 33.2% | 0.44 | 0.0291 | -0.297 | 260 | 6.40 | 7.00 | 13 | 249 | 32.4% | -0.57 | 0.0293 | -0.299 |
| 3.15 | 3.65 | 28 | 4 | 33.7% | 0.37 | 0.0278 | -0.282 | 262.5 | 7.85 | 8.55 | 10 | 32.0% | -0.64 | 0.0280 | -0.283 | |
| 1.95 | 2.80 | 3 | 31 | 32.1% | 0.30 | 0.0258 | -0.259 | 265 | 9.40 | 11.30 | 2 | 34 | 35.0% | -0.70 | 0.0260 | -0.259 |
| 1.37 | 2.16 | 1 | 53 | 32.2% | 0.24 | 0.0232 | -0.229 | 267.5 | 11.10 | 13.30 | 29 | 35.0% | -0.76 | 0.0234 | -0.230 | |
| 1.29 | 1.59 | 3 | 113 | 33.6% | 0.19 | 0.0201 | -0.197 | 270 | 12.65 | 15.30 | 2 | 117 | 33.2% | -0.82 | 0.0204 | -0.197 |
| 0.6000 | 1.37 | 1 | 42 | 33.0% | 0.15 | 0.0170 | -0.165 | 272.5 | 15.05 | 18.00 | 2 | 37.5% | -0.86 | 0.0174 | -0.166 | |
| 0.3400 | 1.05 | 240 | 33.0% | 0.11 | 0.0140 | -0.137 | 275 | 17.00 | 20.20 | 17 | 36.7% | -0.90 | 0.0146 | -0.140 | ||
| 0.1700 | 0.7200 | 11 | 32.4% | 0.09 | 0.0114 | -0.113 | 277.5 | 19.40 | 22.50 | 24 | 38.2% | -0.92 | 0.0121 | -0.119 | ||
| 0.0500 | 0.6800 | 1 | 127 | 33.8% | 0.07 | 0.0092 | -0.095 | 280 | 21.40 | 24.95 | 1 | 17 | 37.1% | -0.94 | 0.0100 | -0.102 |
| 0.0100 | 0.6800 | 2 | 36.2% | 0.05 | 0.0075 | -0.081 | 282.5 | 24.10 | 27.30 | 40.5% | -0.96 | 0.0083 | -0.088 | |||
| 0 | 1.15 | 23 | 43.4% | 0.04 | 0.0062 | -0.070 | 285 | 26.20 | 29.80 | 15 | 39.0% | -0.97 | 0.0068 | -0.076 | ||
| 0 | 2.20 | 6 | 54.2% | 0.04 | 0.0052 | -0.062 | 287.5 | 29.05 | 32.20 | 44.6% | -0.97 | 0.0057 | -0.068 | |||
| 0 | 2.19 | 31 | 57.1% | 0.03 | 0.0043 | -0.056 | 290 | 31.50 | 34.85 | 48.4% | -0.98 | 0.0047 | -0.058 | |||
| 0 | 2.18 | 2 | 60.0% | 0.03 | 0.0037 | -0.050 | 292.5 | 33.65 | 37.00 | 36.5% | -0.98 | 0.0038 | -0.052 | |||
| 0 | 2.18 | 7 | 62.9% | 0.02 | 0.0031 | -0.044 | 295 | 36.60 | 39.50 | 50.6% | -0.99 | 0.0031 | -0.046 | |||
| 0 | 2.17 | 1 | 65.7% | 0.02 | 0.0026 | -0.039 | 297.5 | 38.85 | 42.00 | 48.8% | -0.99 | 0.0025 | -0.040 | |||
| 0 | 2.16 | 36 | 68.4% | 0.02 | 0.0022 | -0.035 | 300 | 41.35 | 44.50 | 51.1% | -0.99 | 0.0019 | -0.037 | |||
| 0 | 2.16 | 71.1% | 0.01 | 0.0019 | -0.031 | 302.5 | 43.85 | 47.00 | 53.3% | -1.00 | 0.0014 | -0.034 | ||||
| 0 | 2.16 | 136 | 73.8% | 0.01 | 0.0016 | -0.027 | 305 | 46.30 | 49.50 | 54.3% | -1.00 | 0.0010 | -0.031 | |||
| 0 | 2.15 | 17 | 79.0% | 0.01 | 0.0012 | -0.021 | 310 | 51.25 | 54.50 | 56.9% | -1.00 | 0.0005 | -0.029 | |||
| 0 | 2.14 | 5 | 83.9% | 0.01 | 0.0008 | -0.016 | 315 | 56.10 | 59.50 | -1.00 | 0.0002 | -0.028 | ||||
| 0 | 2.14 | 13 | 88.8% | 0.00 | 0.0006 | -0.012 | 320 | 60.80 | 64.50 | -1.00 | 0.0001 | -0.027 | ||||
| 0 | 2.10 | 12 | 93.2% | 0.00 | 0.0004 | -0.009 | 325 | 65.60 | 69.95 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 1.95 | 47 | 96.4% | 0.00 | 0.0003 | -0.007 | 330 | 70.60 | 75.00 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 2 | 102.7% | 0.00 | 0.0003 | -0.006 | 335 | 75.55 | 79.95 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 19 | 107.1% | 0.00 | 0.0002 | -0.004 | 340 | 80.60 | 85.00 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 17 | 111.4% | 0.00 | 0.0001 | -0.004 | 345 | 85.50 | 89.95 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 16 | 115.7% | 0.00 | 0.0001 | -0.003 | 350 | 90.55 | 95.00 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 5 | 119.8% | 0.00 | 0.0001 | -0.002 | 355 | 95.50 | 99.95 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 3 | 123.8% | 0.00 | 0.0001 | -0.002 | 360 | 100.75 | 105.05 | 96.4% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 1 | 127.7% | 0.00 | 0.0001 | -0.002 | 365 | 105.50 | 109.95 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 4 | 131.6% | 0.00 | 0.0000 | -0.001 | 370 | 110.55 | 114.95 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 3 | 135.4% | 0.00 | 0.0000 | -0.001 | 375 | 115.55 | 120.00 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.13 | 4 | 139.1% | 0.00 | 0.0000 | -0.001 | 380 | 120.75 | 125.15 | 113.7% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 3 | 142.7% | 0.00 | 0.0000 | -0.001 | 385 | 125.55 | 130.00 | -1.00 | 0.0000 | -0.027 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs