TXN optieketen Texas Instruments Incorporated

Vervaldatum Cboe delayed options data · per 18:44 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 ±19.4% (222.69–329.99) · ATM IV 42.3% · P/C open interest 1.22

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
130.30	133.40				0.99	0.0004	0.000	145	0.0200	0.7100		20	52.9%	-0.01	0.0004	-0.012
125.45	128.55			41.7%	0.99	0.0004	0.000	150	0.3100	0.6600		22	52.6%	-0.02	0.0005	-0.014
120.55	123.85			45.5%	0.98	0.0005	0.000	155	0.0400	1.23		2	52.3%	-0.02	0.0006	-0.016
115.75	119.10			46.9%	0.98	0.0006	-0.002	160	0	1.41		22	50.6%	-0.02	0.0007	-0.018
111.10	113.85			44.3%	0.98	0.0007	-0.005	165	0.1000	1.62		9	49.9%	-0.03	0.0008	-0.020
106.15	109.10			43.4%	0.97	0.0009	-0.008	170	0.4000	1.34	1	3	47.5%	-0.03	0.0009	-0.023
101.50	104.40			44.5%	0.97	0.0010	-0.012	175	0.5800	1.88	2	35	48.1%	-0.04	0.0011	-0.026
96.80	99.70			44.4%	0.96	0.0012	-0.016	180	0.9900	2.20	1	42	48.2%	-0.05	0.0013	-0.029
92.15	95.05			44.3%	0.95	0.0014	-0.020	185	1.74	2.37		58	48.4%	-0.05	0.0015	-0.033
87.60	90.55		1	44.5%	0.94	0.0016	-0.025	190	2.15	2.75		38	47.8%	-0.06	0.0017	-0.037
83.05	86.00			44.2%	0.93	0.0018	-0.030	195	2.25	3.05	1	6	46.1%	-0.07	0.0019	-0.042
78.65	81.65			44.3%	0.92	0.0021	-0.035	200	2.98	3.55	2	47	46.0%	-0.09	0.0022	-0.046
74.35	77.25		1	44.1%	0.91	0.0024	-0.041	205	3.45	4.15	2	49	45.3%	-0.10	0.0024	-0.051
70.00	72.80			43.4%	0.89	0.0027	-0.047	210	4.25	5.05		205	45.5%	-0.12	0.0027	-0.056
65.85	68.70		12	43.4%	0.87	0.0030	-0.052	215	5.05	5.75		241	44.9%	-0.13	0.0030	-0.062
62.10	64.65		2	43.6%	0.85	0.0033	-0.059	220	5.95	6.75		124	44.7%	-0.15	0.0033	-0.067
57.85	60.55			42.8%	0.83	0.0036	-0.064	225	7.10	7.75		175	44.5%	-0.17	0.0036	-0.072
54.20	56.75		6	42.8%	0.81	0.0039	-0.070	230	8.25	8.90	10	250	44.1%	-0.19	0.0040	-0.077
50.60	53.00		1	42.6%	0.79	0.0042	-0.076	235	9.50	10.20		112	43.9%	-0.22	0.0042	-0.082
47.05	49.35		2	42.3%	0.77	0.0045	-0.081	240	10.90	11.70		89	43.7%	-0.24	0.0045	-0.086
43.85	45.95		72	42.3%	0.74	0.0048	-0.086	245	12.30	13.35		68	43.3%	-0.27	0.0048	-0.091
40.45	42.85		26	42.2%	0.71	0.0050	-0.090	250	14.10	15.05		70	43.2%	-0.29	0.0051	-0.094
37.60	39.60		52	42.1%	0.69	0.0053	-0.094	255	16.00	16.95		482	43.0%	-0.32	0.0053	-0.098
34.70	36.55		21	41.9%	0.66	0.0055	-0.098	260	17.85	18.95	3	56	42.7%	-0.35	0.0055	-0.100
32.75	33.65		366	42.4%	0.63	0.0056	-0.101	265	20.10	21.20		62	42.7%	-0.38	0.0057	-0.103
30.10	31.00		52	42.2%	0.60	0.0058	-0.103	270	22.45	23.70		27	42.7%	-0.41	0.0058	-0.104
27.60	28.60	1	48	42.1%	0.57	0.0059	-0.104	275	24.95	26.15		21	42.5%	-0.44	0.0059	-0.105
25.30	26.15		73	41.9%	0.54	0.0060	-0.105	280	27.55	29.00		9	42.5%	-0.47	0.0060	-0.106
22.70	24.15		73	41.6%	0.51	0.0060	-0.106	285	30.30	31.90		5	42.5%	-0.50	0.0061	-0.106
21.10	22.10		105	41.8%	0.48	0.0060	-0.105	290	33.30	34.85		11	42.4%	-0.53	0.0061	-0.105
19.25	20.20		46	41.8%	0.45	0.0060	-0.105	295	36.40	37.75		9	42.2%	-0.56	0.0061	-0.104
17.45	18.30		51	41.5%	0.43	0.0060	-0.103	300	39.60	41.15		6	42.2%	-0.58	0.0060	-0.103
15.85	16.75		54	41.5%	0.40	0.0059	-0.102	305	43.00	44.65		12	42.4%	-0.61	0.0060	-0.101
14.40	15.25		99	41.5%	0.37	0.0058	-0.100	310	46.30	48.05		4	42.1%	-0.64	0.0059	-0.099
13.05	13.90		55	41.5%	0.35	0.0056	-0.097	315	49.90	51.75		9	42.2%	-0.66	0.0058	-0.096
11.50	12.55	250	57	41.1%	0.32	0.0055	-0.094	320	53.50	55.00		9	41.6%	-0.69	0.0057	-0.093
10.50	11.25		23	41.1%	0.30	0.0053	-0.091	325	57.20	59.45			42.0%	-0.71	0.0056	-0.090
9.65	10.30		211	41.4%	0.28	0.0051	-0.088	330	61.00	63.50		3	42.0%	-0.74	0.0054	-0.087
8.70	9.30		27	41.4%	0.26	0.0049	-0.085	335	65.00	67.65			42.0%	-0.76	0.0053	-0.084
7.85	8.45		16	41.4%	0.24	0.0047	-0.081	340	69.30	71.80			42.3%	-0.78	0.0051	-0.081
6.90	7.55		30	41.1%	0.22	0.0045	-0.078	345	73.65	76.05			42.5%	-0.80	0.0050	-0.077
6.35	6.80	14	132	41.3%	0.20	0.0043	-0.074	350	77.65	80.60			42.5%	-0.82	0.0048	-0.074
5.05	5.55	8	128	41.3%	0.17	0.0039	-0.067	360	86.60	89.30			42.7%	-0.85	0.0044	-0.067
3.85	4.80		72	41.4%	0.15	0.0034	-0.061	370	95.80	98.85			43.8%	-0.88	0.0039	-0.059
3.15	4.00		23	41.7%	0.12	0.0031	-0.054	380	105.20	108.15			44.5%	-0.91	0.0035	-0.050
2.62	3.35		9	42.1%	0.11	0.0027	-0.049	390	114.70	117.65			45.2%	-0.93	0.0030	-0.041
2.06	3.90		23	44.3%	0.09	0.0024	-0.044	400	124.40	127.30			46.2%	-0.95	0.0025	-0.031
1.74	2.54		11	43.1%	0.08	0.0021	-0.039	410	134.15	137.05			47.3%	-0.96	0.0021	-0.022

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 — Feb 19, 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 — Feb 19, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen