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 ±24.4% (194.50–319.86) · ATM IV 41.9% · P/C open interest 0.79
| 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 | |
| 127.10 | 130.60 | 1 | 54.3% | 0.98 | 0.0005 | 0.000 | 130 | 0.5300 | 1.13 | 23 | 50.9% | -0.02 | 0.0005 | -0.012 | ||
| 122.35 | 125.80 | 1 | 53.0% | 0.98 | 0.0006 | 0.000 | 135 | 0.6900 | 1.33 | 6 | 50.2% | -0.03 | 0.0006 | -0.013 | ||
| 117.60 | 121.05 | 51.7% | 0.97 | 0.0007 | 0.000 | 140 | 0.8800 | 1.60 | 4 | 49.6% | -0.03 | 0.0007 | -0.015 | |||
| 113.05 | 116.30 | 1 | 51.0% | 0.97 | 0.0008 | 0.000 | 145 | 1.10 | 1.89 | 20 | 48.9% | -0.04 | 0.0009 | -0.018 | ||
| 108.40 | 111.65 | 50.0% | 0.96 | 0.0010 | 0.000 | 150 | 1.38 | 2.27 | 53 | 48.5% | -0.04 | 0.0010 | -0.020 | |||
| 103.70 | 107.25 | 49.4% | 0.95 | 0.0011 | -0.002 | 155 | 1.65 | 2.60 | 61 | 47.7% | -0.05 | 0.0012 | -0.022 | |||
| 99.15 | 102.55 | 1 | 48.2% | 0.94 | 0.0013 | -0.006 | 160 | 2.09 | 3.10 | 73 | 47.5% | -0.06 | 0.0013 | -0.025 | ||
| 94.65 | 98.20 | 47.7% | 0.93 | 0.0015 | -0.010 | 165 | 2.54 | 3.55 | 2 | 46.9% | -0.07 | 0.0015 | -0.028 | |||
| 90.20 | 93.55 | 1 | 46.6% | 0.92 | 0.0017 | -0.014 | 170 | 3.10 | 4.10 | 16 | 46.5% | -0.08 | 0.0017 | -0.031 | ||
| 85.85 | 89.30 | 12 | 46.1% | 0.91 | 0.0019 | -0.018 | 175 | 3.65 | 5.00 | 77 | 46.4% | -0.09 | 0.0019 | -0.034 | ||
| 81.60 | 85.05 | 6 | 45.6% | 0.90 | 0.0021 | -0.022 | 180 | 4.40 | 5.55 | 115 | 45.8% | -0.10 | 0.0021 | -0.037 | ||
| 77.50 | 80.90 | 8 | 45.3% | 0.88 | 0.0023 | -0.026 | 185 | 4.90 | 6.55 | 43 | 45.3% | -0.12 | 0.0024 | -0.041 | ||
| 73.35 | 76.75 | 4 | 44.6% | 0.87 | 0.0026 | -0.030 | 190 | 5.80 | 7.50 | 24 | 45.1% | -0.13 | 0.0026 | -0.044 | ||
| 69.35 | 72.70 | 12 | 44.1% | 0.85 | 0.0028 | -0.035 | 195 | 6.70 | 7.90 | 82 | 44.0% | -0.15 | 0.0028 | -0.047 | ||
| 65.50 | 68.70 | 7 | 43.6% | 0.84 | 0.0030 | -0.039 | 200 | 7.70 | 8.65 | 3 | 360 | 43.2% | -0.17 | 0.0031 | -0.050 | |
| 58.10 | 61.25 | 34 | 42.9% | 0.80 | 0.0035 | -0.046 | 210 | 10.20 | 11.35 | 10 | 332 | 43.0% | -0.21 | 0.0035 | -0.056 | |
| 51.25 | 54.30 | 136 | 42.4% | 0.76 | 0.0039 | -0.053 | 220 | 13.15 | 14.30 | 11 | 312 | 42.4% | -0.25 | 0.0040 | -0.062 | |
| 44.90 | 47.95 | 20 | 42.0% | 0.71 | 0.0043 | -0.060 | 230 | 16.50 | 17.70 | 119 | 211 | 41.9% | -0.29 | 0.0044 | -0.066 | |
| 39.10 | 42.25 | 60 | 41.7% | 0.66 | 0.0047 | -0.065 | 240 | 20.55 | 22.15 | 1 | 689 | 41.8% | -0.34 | 0.0047 | -0.070 | |
| 33.70 | 36.85 | 318 | 41.2% | 0.61 | 0.0049 | -0.069 | 250 | 24.95 | 26.20 | 4 | 464 | 41.0% | -0.39 | 0.0050 | -0.072 | |
| 30.25 | 32.00 | 635 | 41.8% | 0.56 | 0.0051 | -0.071 | 260 | 30.10 | 33.00 | 829 | 42.0% | -0.44 | 0.0052 | -0.073 | ||
| 26.20 | 27.85 | 96 | 41.7% | 0.51 | 0.0052 | -0.073 | 270 | 35.75 | 38.50 | 310 | 41.7% | -0.50 | 0.0053 | -0.073 | ||
| 22.40 | 24.05 | 120 | 41.4% | 0.46 | 0.0051 | -0.073 | 280 | 41.80 | 44.50 | 134 | 41.3% | -0.54 | 0.0053 | -0.071 | ||
| 19.15 | 20.80 | 321 | 41.3% | 0.42 | 0.0051 | -0.072 | 290 | 48.40 | 51.35 | 309 | 41.4% | -0.59 | 0.0053 | -0.069 | ||
| 15.55 | 17.90 | 282 | 40.7% | 0.37 | 0.0049 | -0.070 | 300 | 55.45 | 58.40 | 126 | 41.3% | -0.64 | 0.0051 | -0.066 | ||
| 12.75 | 15.30 | 233 | 40.3% | 0.33 | 0.0047 | -0.067 | 310 | 62.90 | 65.45 | 80 | 40.9% | -0.68 | 0.0050 | -0.062 | ||
| 10.65 | 13.15 | 1,773 | 40.3% | 0.30 | 0.0045 | -0.064 | 320 | 70.85 | 73.50 | 19 | 41.2% | -0.72 | 0.0048 | -0.057 | ||
| 8.90 | 11.35 | 145 | 40.3% | 0.26 | 0.0042 | -0.061 | 330 | 78.90 | 81.90 | 37 | 41.4% | -0.76 | 0.0045 | -0.051 | ||
| 7.80 | 9.55 | 126 | 40.5% | 0.23 | 0.0040 | -0.057 | 340 | 87.40 | 90.40 | 24 | 41.6% | -0.79 | 0.0042 | -0.045 | ||
| 7.05 | 8.10 | 2 | 680 | 40.9% | 0.20 | 0.0037 | -0.053 | 350 | 95.95 | 99.00 | 54 | 41.4% | -0.82 | 0.0039 | -0.040 | |
| 5.55 | 7.05 | 106 | 40.7% | 0.18 | 0.0034 | -0.049 | 360 | 104.90 | 108.00 | 13 | 41.8% | -0.85 | 0.0037 | -0.034 | ||
| 4.25 | 6.40 | 142 | 40.7% | 0.16 | 0.0031 | -0.045 | 370 | 113.70 | 117.00 | 57 | 41.4% | -0.87 | 0.0034 | -0.029 | ||
| 4.35 | 5.30 | 92 | 41.5% | 0.14 | 0.0028 | -0.042 | 380 | 122.80 | 126.45 | 4 | 41.6% | -0.89 | 0.0033 | -0.025 | ||
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 — Mar 19, 2027
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