TXN optieketen Texas Instruments Incorporated

Vervaldatum Cboe delayed options data · per 12:42 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 ±16.5% (230.91–322.06) · ATM IV 41.6% · 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
135.90	138.65		53	69.6%	0.99	0.0002	-0.008	140	0	0.8000		450	65.4%	-0.01	0.0002	-0.007
131.10	133.85		18	68.8%	0.99	0.0003	-0.009	145	0	0.6600	2	238	60.7%	-0.01	0.0003	-0.009
126.15	128.90		250	65.5%	0.99	0.0003	-0.010	150	0.1000	0.6500		555	58.9%	-0.01	0.0003	-0.010
121.05	124.00		124	61.6%	0.99	0.0004	-0.012	155	0	0.5000	9	265	49.6%	-0.01	0.0004	-0.012
116.50	119.20		309	62.1%	0.99	0.0005	-0.014	160	0	0.9400	24	428	55.2%	-0.01	0.0005	-0.014
111.50	114.30		31	59.0%	0.98	0.0006	-0.016	165	0	1.20	17	523	54.6%	-0.02	0.0006	-0.016
106.75	109.40		88	57.4%	0.98	0.0007	-0.019	170	0.1000	1.29		262	53.1%	-0.02	0.0007	-0.019
101.90	104.60		83	55.6%	0.97	0.0008	-0.022	175	0	1.40		367	50.5%	-0.03	0.0008	-0.022
97.10	99.85		133	54.1%	0.97	0.0010	-0.025	180	0	1.80		248	50.0%	-0.03	0.0010	-0.025
92.45	95.10		328	53.1%	0.96	0.0012	-0.029	185	0.9000	1.80		981	51.3%	-0.04	0.0012	-0.029
87.65	90.35		327	51.4%	0.96	0.0014	-0.034	190	0.4500	2.12		207	48.0%	-0.04	0.0014	-0.034
82.95	85.85		201	50.6%	0.95	0.0017	-0.038	195	0.9900	1.88	5	432	46.4%	-0.05	0.0017	-0.039
78.45	81.15	11	175	49.6%	0.94	0.0019	-0.044	200	0.9200	2.34		698	45.0%	-0.06	0.0020	-0.044
73.80	76.65		9	48.5%	0.92	0.0022	-0.050	205	1.72	2.64	12	52	45.3%	-0.08	0.0023	-0.050
68.95	72.30		208	47.0%	0.91	0.0026	-0.056	210	1.85	3.80		262	45.5%	-0.09	0.0026	-0.056
65.10	67.85		3	47.2%	0.89	0.0029	-0.062	215	2.44	3.95	2	166	44.2%	-0.11	0.0030	-0.063
61.15	63.65		902	47.2%	0.88	0.0033	-0.069	220	3.00	4.95		794	44.1%	-0.12	0.0034	-0.070
56.65	59.40		11	45.8%	0.86	0.0037	-0.075	225	3.75	5.80		555	43.8%	-0.15	0.0038	-0.076
52.65	55.50		1,477	45.5%	0.83	0.0041	-0.082	230	4.40	6.75		666	43.1%	-0.17	0.0042	-0.083
48.70	51.60		750	44.9%	0.81	0.0045	-0.089	235	5.40	8.20		778	43.2%	-0.19	0.0046	-0.090
45.00	47.80	2	334	44.5%	0.79	0.0049	-0.095	240	7.90	8.65	171	918	43.6%	-0.22	0.0050	-0.097
41.30	43.85		39	43.6%	0.76	0.0053	-0.101	245	7.95	10.30	3	251	42.1%	-0.25	0.0054	-0.103
37.75	40.50	12	518	43.2%	0.73	0.0056	-0.107	250	9.55	12.20	19	1,327	42.3%	-0.28	0.0058	-0.109
34.60	37.40		104	43.2%	0.70	0.0060	-0.112	255	11.20	13.55	2	812	41.7%	-0.31	0.0061	-0.114
31.45	34.30	3	1,983	42.9%	0.67	0.0063	-0.116	260	13.05	15.90	21	1,519	41.9%	-0.34	0.0064	-0.119
28.50	31.10		80	42.4%	0.63	0.0065	-0.119	265	15.15	17.85	3	673	41.7%	-0.37	0.0067	-0.122
25.95	28.45	1	1,155	42.4%	0.60	0.0067	-0.122	270	17.30	20.05	19	407	41.3%	-0.41	0.0069	-0.125
23.25	25.85	6	214	42.1%	0.56	0.0069	-0.124	275	19.60	22.45	10	515	41.0%	-0.44	0.0071	-0.127
21.45	23.35	28	693	42.3%	0.53	0.0070	-0.125	280	22.45	25.20	33	882	41.2%	-0.48	0.0072	-0.129
18.80	21.50	9	166	42.1%	0.50	0.0070	-0.125	285	25.10	28.10	31	142	41.0%	-0.51	0.0072	-0.129
16.35	19.20	14	388	41.4%	0.46	0.0070	-0.124	290	28.00	30.80	12	371	40.6%	-0.55	0.0072	-0.129
14.60	17.50	23	553	41.5%	0.43	0.0069	-0.122	295	31.45	34.10	3	244	40.9%	-0.58	0.0072	-0.127
13.35	15.60	22	704	41.7%	0.40	0.0068	-0.120	300	34.50	37.30	2	1,365	40.5%	-0.62	0.0071	-0.125
11.70	14.05	10	461	41.5%	0.37	0.0066	-0.117	305	37.95	40.60	9	180	40.2%	-0.65	0.0070	-0.123
10.20	12.65	25	768	41.4%	0.34	0.0064	-0.113	310	41.85	44.25		241	40.4%	-0.68	0.0068	-0.119
8.55	11.35	11	273	40.9%	0.31	0.0062	-0.109	315	45.65	48.15		170	40.5%	-0.71	0.0066	-0.116
8.20	10.15	21	3,828	41.7%	0.28	0.0060	-0.105	320	49.80	52.10		146	40.8%	-0.74	0.0064	-0.112
7.10	9.35	2	823	41.8%	0.26	0.0057	-0.100	325	53.45	55.80		24	39.9%	-0.76	0.0061	-0.107
6.10	8.20		1,072	41.5%	0.24	0.0054	-0.095	330	57.70	60.50		269	40.7%	-0.79	0.0058	-0.102
5.35	7.55	10	1,482	41.8%	0.21	0.0051	-0.090	335	62.00	64.65		11	40.7%	-0.81	0.0055	-0.097
4.50	6.90		1,099	41.8%	0.19	0.0048	-0.085	340	66.20	69.05		21	40.5%	-0.83	0.0052	-0.092
4.00	6.05		109	41.8%	0.18	0.0045	-0.080	345	70.70	73.45		34	40.6%	-0.85	0.0049	-0.086
3.30	5.55	1	394	41.8%	0.16	0.0042	-0.075	350	75.15	77.95		16	40.5%	-0.87	0.0045	-0.081
2.69	5.00		122	41.7%	0.14	0.0040	-0.071	355	79.75	82.45		6	40.3%	-0.89	0.0042	-0.075
2.60	4.50	15	4,444	42.3%	0.13	0.0037	-0.066	360	84.40	87.15		8	40.5%	-0.90	0.0039	-0.070
2.00	4.15		170	42.2%	0.12	0.0034	-0.062	365	89.10	91.90		21	40.6%	-0.91	0.0036	-0.065
1.89	3.55	2	666	42.3%	0.11	0.0032	-0.058	370	93.80	96.55		16	40.2%	-0.92	0.0032	-0.059
1.65	3.30		123	42.7%	0.10	0.0029	-0.053	375	98.60	101.25		2	39.8%	-0.93	0.0029	-0.054
1.33	3.45		575	43.6%	0.09	0.0027	-0.050	380	103.95	106.10		7	41.9%	-0.94	0.0026	-0.049
0.8600	2.85		199	42.4%	0.08	0.0025	-0.046	385	108.50	111.00		4	41.0%	-0.95	0.0024	-0.044
1.27	2.09		206	42.8%	0.07	0.0023	-0.043	390	113.15	115.90			39.8%	-0.96	0.0021	-0.039
0.7600	1.85	36	1,677	43.0%	0.06	0.0020	-0.037	400	122.85	125.65			35.8%	-0.97	0.0017	-0.031
0.0900	2.04		167	43.5%	0.05	0.0016	-0.032	410	132.70	135.45				-0.98	0.0013	-0.024

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

TXN optieketen Texas Instruments Incorporated

Volatiliteitsglimlach — Jan 15, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen