TXN Optionskette Texas Instruments Incorporated
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 ±15.5% (209.85–287.10) · ATM IV 42.1% · P/C Open Interest 0.88
| 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 | |
| 103.80 | 106.55 | 1 | 66.1% | 0.99 | 0.0004 | 0.000 | 145 | 0.1800 | 0.4900 | 26 | 56.5% | -0.01 | 0.0005 | -0.012 | ||
| 98.75 | 101.25 | 58.8% | 0.99 | 0.0005 | 0.000 | 150 | 0.0200 | 0.5600 | 29 | 52.2% | -0.02 | 0.0006 | -0.014 | |||
| 93.85 | 96.85 | 1 | 60.5% | 0.99 | 0.0007 | 0.000 | 155 | 0.1000 | 0.6500 | 5 | 51.1% | -0.02 | 0.0008 | -0.017 | ||
| 89.10 | 91.90 | 58.5% | 0.98 | 0.0008 | 0.000 | 160 | 0.3900 | 0.7700 | 2 | 33 | 51.7% | -0.02 | 0.0010 | -0.020 | ||
| 84.30 | 86.50 | 1 | 53.4% | 0.98 | 0.0010 | 0.000 | 165 | 0.3200 | 0.9600 | 20 | 49.5% | -0.03 | 0.0012 | -0.024 | ||
| 79.50 | 82.35 | 8 | 55.3% | 0.97 | 0.0013 | 0.000 | 170 | 0.4700 | 1.18 | 92 | 48.6% | -0.04 | 0.0014 | -0.028 | ||
| 74.70 | 77.60 | 2 | 53.4% | 0.96 | 0.0016 | -0.002 | 175 | 0.7000 | 1.45 | 20 | 48.0% | -0.05 | 0.0017 | -0.033 | ||
| 70.10 | 72.90 | 52.3% | 0.95 | 0.0020 | -0.009 | 180 | 0.9000 | 1.76 | 69 | 47.0% | -0.06 | 0.0021 | -0.038 | |||
| 65.45 | 68.30 | 1 | 51.0% | 0.94 | 0.0024 | -0.018 | 185 | 1.17 | 2.13 | 23 | 46.1% | -0.07 | 0.0025 | -0.045 | ||
| 60.55 | 63.70 | 1 | 48.7% | 0.92 | 0.0028 | -0.027 | 190 | 1.75 | 2.70 | 1 | 51 | 46.2% | -0.09 | 0.0030 | -0.051 | |
| 56.30 | 59.25 | 1 | 48.3% | 0.91 | 0.0034 | -0.036 | 195 | 2.00 | 3.10 | 64 | 44.5% | -0.10 | 0.0034 | -0.059 | ||
| 52.05 | 54.90 | 10 | 47.6% | 0.88 | 0.0039 | -0.046 | 200 | 2.65 | 3.85 | 2 | 310 | 44.3% | -0.12 | 0.0040 | -0.066 | |
| 44.15 | 45.65 | 21 | 25 | 45.1% | 0.83 | 0.0050 | -0.066 | 210 | 4.90 | 5.60 | 112 | 44.4% | -0.18 | 0.0051 | -0.082 | |
| 36.30 | 39.00 | 700 | 45.2% | 0.77 | 0.0062 | -0.084 | 220 | 7.35 | 8.05 | 215 | 43.7% | -0.24 | 0.0062 | -0.096 | ||
| 29.30 | 31.90 | 227 | 43.9% | 0.70 | 0.0072 | -0.100 | 230 | 10.85 | 11.20 | 1 | 926 | 43.6% | -0.31 | 0.0072 | -0.107 | |
| 23.55 | 24.75 | 71 | 42.3% | 0.62 | 0.0079 | -0.111 | 240 | 14.50 | 15.15 | 1,214 | 42.6% | -0.39 | 0.0079 | -0.114 | ||
| 18.35 | 19.55 | 53 | 41.8% | 0.54 | 0.0083 | -0.117 | 250 | 19.35 | 20.00 | 4 | 862 | 42.3% | -0.47 | 0.0083 | -0.116 | |
| 14.15 | 15.30 | 47 | 41.7% | 0.46 | 0.0083 | -0.117 | 260 | 25.10 | 25.85 | 913 | 42.3% | -0.55 | 0.0083 | -0.113 | ||
| 10.80 | 11.70 | 1 | 273 | 41.6% | 0.38 | 0.0080 | -0.113 | 270 | 31.65 | 32.30 | 443 | 42.0% | -0.63 | 0.0080 | -0.105 | |
| 8.10 | 9.00 | 199 | 41.6% | 0.31 | 0.0074 | -0.105 | 280 | 37.30 | 39.65 | 213 | 40.2% | -0.70 | 0.0074 | -0.093 | ||
| 5.90 | 6.85 | 1,351 | 41.6% | 0.25 | 0.0066 | -0.095 | 290 | 45.10 | 47.65 | 415 | 40.2% | -0.76 | 0.0067 | -0.079 | ||
| 4.45 | 5.20 | 902 | 41.9% | 0.20 | 0.0058 | -0.084 | 300 | 53.35 | 56.20 | 133 | 40.3% | -0.81 | 0.0059 | -0.065 | ||
| 3.05 | 4.65 | 1,097 | 43.1% | 0.16 | 0.0050 | -0.072 | 310 | 62.05 | 65.00 | 68 | 40.2% | -0.85 | 0.0052 | -0.051 | ||
| 2.27 | 3.55 | 314 | 43.4% | 0.12 | 0.0042 | -0.062 | 320 | 71.20 | 74.10 | 44 | 40.1% | -0.89 | 0.0045 | -0.040 | ||
| 1.60 | 2.73 | 258 | 43.6% | 0.10 | 0.0035 | -0.052 | 330 | 80.50 | 83.35 | 23 | 38.9% | -0.92 | 0.0040 | -0.030 | ||
| 1.12 | 2.11 | 104 | 43.8% | 0.08 | 0.0029 | -0.044 | 340 | 90.00 | 93.00 | 85 | -0.94 | 0.0034 | -0.019 | |||
| 0.7000 | 1.80 | 238 | 44.4% | 0.06 | 0.0024 | -0.037 | 350 | 99.70 | 102.70 | 36 | -0.97 | 0.0037 | -0.005 | |||
| 0.6000 | 1.30 | 99 | 44.8% | 0.05 | 0.0019 | -0.031 | 360 | 109.55 | 112.65 | 21 | -0.99 | 0.0032 | -0.012 | |||
| 0.5000 | 1.03 | 727 | 45.7% | 0.04 | 0.0016 | -0.026 | 370 | 119.60 | 122.60 | -1.00 | 0.0007 | -0.070 | ||||
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.