TXN optieketen Texas Instruments Incorporated
Cboe delayed options data · per 15:45 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±16.0% (231.10–319.40) · ATM IV 41.0% · P/C open interest 0.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 133.30 | 136.60 | 53 | 0.99 | 0.0003 | 0.000 | 140 | 0 | 0.5900 | 450 | 63.3% | -0.01 | 0.0003 | -0.010 | |||
| 128.60 | 131.75 | 18 | 0.99 | 0.0003 | 0.000 | 145 | 0 | 0.3200 | 20 | 236 | 55.7% | -0.01 | 0.0003 | -0.011 | ||
| 123.60 | 126.95 | 250 | 0.99 | 0.0004 | -0.001 | 150 | 0.1000 | 0.6800 | 555 | 59.8% | -0.01 | 0.0004 | -0.012 | |||
| 118.70 | 122.00 | 124 | 0.99 | 0.0004 | -0.003 | 155 | 0 | 0.5300 | 261 | 53.9% | -0.01 | 0.0004 | -0.014 | |||
| 114.35 | 117.10 | 309 | 0.99 | 0.0005 | -0.005 | 160 | 0.0800 | 0.6400 | 16 | 423 | 53.5% | -0.01 | 0.0005 | -0.015 | ||
| 109.10 | 112.20 | 31 | 0.98 | 0.0006 | -0.008 | 165 | 0.2000 | 0.6600 | 16 | 527 | 52.2% | -0.02 | 0.0006 | -0.017 | ||
| 104.15 | 107.25 | 88 | 0.98 | 0.0007 | -0.010 | 170 | 0.1200 | 0.8600 | 262 | 50.6% | -0.02 | 0.0007 | -0.020 | |||
| 99.35 | 102.50 | 83 | 0.98 | 0.0008 | -0.013 | 175 | 0.3100 | 1.05 | 367 | 50.6% | -0.03 | 0.0009 | -0.022 | |||
| 94.55 | 97.75 | 133 | 37.3% | 0.97 | 0.0010 | -0.017 | 180 | 0.3200 | 1.31 | 248 | 49.5% | -0.03 | 0.0010 | -0.025 | ||
| 89.80 | 93.00 | 328 | 39.0% | 0.97 | 0.0012 | -0.021 | 185 | 0.8100 | 1.45 | 1 | 981 | 49.9% | -0.04 | 0.0012 | -0.029 | |
| 85.85 | 88.25 | 5 | 327 | 40.3% | 0.96 | 0.0014 | -0.025 | 190 | 0.9700 | 1.69 | 7 | 207 | 48.7% | -0.04 | 0.0014 | -0.033 |
| 80.60 | 83.55 | 5 | 201 | 42.4% | 0.95 | 0.0016 | -0.030 | 195 | 1.26 | 1.99 | 7 | 434 | 48.0% | -0.05 | 0.0017 | -0.037 |
| 75.80 | 79.05 | 175 | 41.9% | 0.94 | 0.0019 | -0.035 | 200 | 1.10 | 2.16 | 698 | 45.2% | -0.06 | 0.0020 | -0.042 | ||
| 71.45 | 74.45 | 9 | 41.8% | 0.93 | 0.0022 | -0.041 | 205 | 1.35 | 2.69 | 62 | 44.7% | -0.07 | 0.0023 | -0.048 | ||
| 67.30 | 69.95 | 3 | 208 | 43.3% | 0.91 | 0.0026 | -0.047 | 210 | 2.10 | 3.15 | 262 | 44.9% | -0.09 | 0.0026 | -0.054 | |
| 63.15 | 65.55 | 3 | 41.8% | 0.90 | 0.0030 | -0.054 | 215 | 2.90 | 3.80 | 1 | 168 | 45.0% | -0.10 | 0.0030 | -0.060 | |
| 58.20 | 61.45 | 902 | 42.1% | 0.88 | 0.0034 | -0.061 | 220 | 2.93 | 4.70 | 794 | 43.7% | -0.12 | 0.0034 | -0.067 | ||
| 54.15 | 57.20 | 11 | 42.0% | 0.86 | 0.0038 | -0.069 | 225 | 3.70 | 5.60 | 555 | 43.5% | -0.14 | 0.0039 | -0.074 | ||
| 50.75 | 52.95 | 1,477 | 40.9% | 0.84 | 0.0042 | -0.076 | 230 | 4.70 | 6.45 | 666 | 43.2% | -0.17 | 0.0043 | -0.082 | ||
| 46.05 | 49.20 | 2 | 750 | 41.2% | 0.81 | 0.0047 | -0.084 | 235 | 5.85 | 7.55 | 1 | 778 | 43.0% | -0.19 | 0.0047 | -0.089 |
| 42.60 | 45.15 | 332 | 41.1% | 0.79 | 0.0051 | -0.091 | 240 | 7.20 | 8.80 | 2 | 895 | 42.9% | -0.22 | 0.0052 | -0.096 | |
| 38.90 | 41.40 | 39 | 40.6% | 0.76 | 0.0055 | -0.098 | 245 | 9.10 | 10.10 | 6 | 252 | 43.2% | -0.25 | 0.0056 | -0.103 | |
| 35.50 | 38.05 | 517 | 40.5% | 0.73 | 0.0058 | -0.104 | 250 | 10.30 | 12.05 | 1 | 1,330 | 42.9% | -0.28 | 0.0060 | -0.109 | |
| 32.15 | 34.75 | 104 | 40.2% | 0.69 | 0.0062 | -0.110 | 255 | 12.15 | 13.95 | 814 | 43.0% | -0.31 | 0.0063 | -0.114 | ||
| 29.10 | 31.55 | 1,986 | 40.0% | 0.66 | 0.0065 | -0.115 | 260 | 14.25 | 15.95 | 1,514 | 43.0% | -0.35 | 0.0066 | -0.119 | ||
| 26.20 | 29.05 | 80 | 39.9% | 0.63 | 0.0067 | -0.119 | 265 | 16.25 | 18.25 | 673 | 42.9% | -0.38 | 0.0069 | -0.123 | ||
| 23.65 | 26.20 | 1,154 | 40.1% | 0.59 | 0.0069 | -0.122 | 270 | 18.65 | 20.35 | 8 | 420 | 42.6% | -0.42 | 0.0071 | -0.126 | |
| 21.10 | 23.80 | 215 | 40.0% | 0.56 | 0.0070 | -0.124 | 275 | 21.20 | 22.20 | 514 | 42.0% | -0.45 | 0.0072 | -0.128 | ||
| 19.20 | 21.45 | 2 | 695 | 40.3% | 0.52 | 0.0071 | -0.125 | 280 | 23.80 | 26.10 | 868 | 43.1% | -0.49 | 0.0073 | -0.129 | |
| 17.85 | 19.00 | 17 | 170 | 40.6% | 0.49 | 0.0071 | -0.125 | 285 | 26.55 | 29.00 | 135 | 42.8% | -0.52 | 0.0074 | -0.129 | |
| 15.00 | 17.25 | 390 | 39.9% | 0.45 | 0.0071 | -0.124 | 290 | 29.55 | 32.05 | 379 | 42.7% | -0.56 | 0.0074 | -0.128 | ||
| 14.25 | 15.55 | 560 | 40.9% | 0.42 | 0.0070 | -0.122 | 295 | 33.05 | 35.35 | 247 | 43.0% | -0.59 | 0.0073 | -0.126 | ||
| 12.65 | 13.80 | 6 | 707 | 40.6% | 0.39 | 0.0068 | -0.120 | 300 | 36.45 | 38.70 | 1,364 | 43.0% | -0.63 | 0.0072 | -0.124 | |
| 10.55 | 12.45 | 463 | 40.2% | 0.36 | 0.0067 | -0.117 | 305 | 39.70 | 42.60 | 187 | 43.1% | -0.66 | 0.0070 | -0.121 | ||
| 9.40 | 10.95 | 753 | 40.2% | 0.33 | 0.0065 | -0.113 | 310 | 43.50 | 46.10 | 241 | 43.0% | -0.69 | 0.0068 | -0.117 | ||
| 8.30 | 9.80 | 11 | 268 | 40.4% | 0.30 | 0.0062 | -0.109 | 315 | 47.20 | 50.10 | 170 | 43.2% | -0.72 | 0.0066 | -0.113 | |
| 7.15 | 8.90 | 1 | 3,833 | 40.5% | 0.28 | 0.0060 | -0.105 | 320 | 51.55 | 54.15 | 146 | 43.8% | -0.75 | 0.0064 | -0.108 | |
| 6.35 | 7.55 | 5 | 822 | 40.2% | 0.25 | 0.0057 | -0.100 | 325 | 55.80 | 58.30 | 24 | 44.3% | -0.77 | 0.0061 | -0.103 | |
| 5.55 | 7.60 | 1,072 | 41.4% | 0.23 | 0.0054 | -0.095 | 330 | 59.45 | 62.60 | 269 | 44.0% | -0.80 | 0.0058 | -0.098 | ||
| 5.20 | 6.05 | 12 | 1,488 | 41.0% | 0.21 | 0.0051 | -0.090 | 335 | 63.75 | 66.85 | 11 | 44.5% | -0.82 | 0.0055 | -0.093 | |
| 4.30 | 6.30 | 1,099 | 42.0% | 0.19 | 0.0048 | -0.085 | 340 | 68.20 | 71.30 | 21 | 44.7% | -0.84 | 0.0052 | -0.087 | ||
| 3.60 | 5.75 | 109 | 42.1% | 0.17 | 0.0045 | -0.080 | 345 | 72.55 | 75.80 | 34 | 44.9% | -0.86 | 0.0048 | -0.081 | ||
| 3.30 | 4.60 | 394 | 41.6% | 0.15 | 0.0042 | -0.075 | 350 | 77.00 | 80.25 | 16 | 45.1% | -0.88 | 0.0045 | -0.075 | ||
| 2.85 | 4.30 | 122 | 42.0% | 0.14 | 0.0039 | -0.070 | 355 | 81.85 | 84.95 | 6 | 46.0% | -0.89 | 0.0042 | -0.069 | ||
| 2.55 | 3.25 | 4,444 | 41.1% | 0.13 | 0.0036 | -0.065 | 360 | 86.30 | 89.55 | 8 | 46.1% | -0.91 | 0.0038 | -0.062 | ||
| 2.20 | 3.35 | 170 | 42.2% | 0.11 | 0.0034 | -0.061 | 365 | 91.00 | 94.35 | 21 | 46.5% | -0.92 | 0.0035 | -0.056 | ||
| 1.94 | 3.10 | 668 | 42.6% | 0.10 | 0.0031 | -0.057 | 370 | 95.80 | 99.05 | 16 | 46.8% | -0.93 | 0.0032 | -0.050 | ||
| 1.70 | 2.74 | 123 | 42.7% | 0.09 | 0.0029 | -0.052 | 375 | 100.85 | 103.80 | 2 | 48.3% | -0.94 | 0.0028 | -0.044 | ||
| 1.51 | 2.45 | 575 | 42.9% | 0.08 | 0.0026 | -0.049 | 380 | 105.30 | 108.65 | 7 | 49.5% | -0.95 | 0.0025 | -0.038 | ||
| 1.32 | 2.23 | 199 | 43.2% | 0.07 | 0.0024 | -0.045 | 385 | 110.40 | 113.50 | 4 | 49.4% | -0.96 | 0.0023 | -0.032 | ||
| 1.15 | 2.48 | 206 | 44.6% | 0.07 | 0.0022 | -0.042 | 390 | 115.35 | 118.50 | 50.4% | -0.97 | 0.0020 | -0.027 | |||
| 0.9900 | 1.32 | 1,705 | 43.0% | 0.05 | 0.0019 | -0.036 | 400 | 125.20 | 128.20 | 52.6% | -0.98 | 0.0015 | -0.017 | |||
| 0.7400 | 1.18 | 167 | 43.8% | 0.04 | 0.0016 | -0.030 | 410 | 134.85 | 138.15 | 53.0% | -0.98 | 0.0011 | -0.009 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs