TXN cadeia de opções Texas Instruments Incorporated

Expiração Cboe delayed options data · em 15:45 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±23.1% (211.71–338.81) · IV ATM 41.5% · P/C open interest 2.38

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
134.15	137.40				0.98	0.0005	0.000	140	0.3700	1.05		10	51.2%	-0.02	0.0005	-0.013
129.40	132.65			32.7%	0.98	0.0006	0.000	145	0.4700	1.26			50.5%	-0.02	0.0006	-0.014
124.70	127.95			38.4%	0.98	0.0006	0.000	150	0.5900	1.54			50.1%	-0.03	0.0006	-0.016
120.05	123.40			41.9%	0.97	0.0007	-0.002	155	0.7500	1.85			49.6%	-0.03	0.0007	-0.018
115.85	118.70			44.6%	0.97	0.0008	-0.005	160	0.9200	2.14		6	48.8%	-0.04	0.0008	-0.020
111.20	114.10			44.5%	0.96	0.0010	-0.007	165	1.14	2.43		4	48.0%	-0.04	0.0010	-0.022
106.30	109.55			43.2%	0.95	0.0011	-0.011	170	1.39	2.55		12	46.7%	-0.05	0.0011	-0.025
101.80	105.25			43.7%	0.95	0.0013	-0.014	175	1.69	3.15		5	46.6%	-0.06	0.0013	-0.027
97.40	100.65			43.2%	0.94	0.0014	-0.018	180	2.03	3.30		1	45.4%	-0.07	0.0014	-0.030
93.75	96.30			43.2%	0.93	0.0016	-0.021	185	2.45	3.85		4	45.0%	-0.07	0.0016	-0.034
88.75	92.05			43.2%	0.92	0.0018	-0.025	190	3.85	4.40	1	1	46.0%	-0.09	0.0018	-0.037
84.45	87.70			43.0%	0.90	0.0020	-0.029	195	4.50	5.05	1	19	45.6%	-0.10	0.0020	-0.041
80.35	83.20			42.9%	0.89	0.0022	-0.034	200	4.20	6.05		38	44.1%	-0.11	0.0023	-0.044
76.25	79.50		13	42.9%	0.88	0.0024	-0.038	205	5.00	7.00		19	43.9%	-0.13	0.0025	-0.048
72.30	75.60		4	42.7%	0.86	0.0027	-0.042	210	5.95	7.90		6	43.7%	-0.14	0.0027	-0.052
68.60	71.90			43.0%	0.84	0.0029	-0.047	215	7.05	9.05		2	43.6%	-0.16	0.0030	-0.056
64.55	67.85		2	42.2%	0.83	0.0031	-0.051	220	8.20	10.30		51	43.5%	-0.18	0.0032	-0.060
60.95	64.10		3	42.0%	0.81	0.0033	-0.055	225	9.55	11.60		19	43.4%	-0.20	0.0034	-0.063
57.75	60.55		2	42.1%	0.79	0.0036	-0.059	230	10.95	12.50		137	42.8%	-0.22	0.0036	-0.067
54.25	57.10		4	41.9%	0.77	0.0038	-0.063	235	12.50	14.40		76	43.0%	-0.24	0.0039	-0.070
51.05	53.75		34	41.4%	0.74	0.0040	-0.066	240	14.45	16.05	8	204	43.1%	-0.26	0.0041	-0.073
47.90	50.25		4	41.4%	0.72	0.0042	-0.070	245	16.50	17.80	625	110	43.1%	-0.28	0.0043	-0.076
44.65	47.50		10	41.3%	0.70	0.0043	-0.073	250	17.95	19.90		30	42.8%	-0.31	0.0044	-0.079
41.75	44.35		1	41.0%	0.68	0.0045	-0.075	255	20.00	22.10		64	42.8%	-0.33	0.0046	-0.081
38.90	41.75		13	41.0%	0.65	0.0046	-0.078	260	22.20	24.35		28	42.7%	-0.36	0.0048	-0.083
36.35	39.10		29	41.0%	0.63	0.0047	-0.080	265	24.65	26.65		13	42.7%	-0.38	0.0049	-0.084
34.00	36.60	4	18	41.0%	0.60	0.0048	-0.082	270	27.10	29.05	8	23	42.6%	-0.41	0.0050	-0.085
31.45	34.15		13	40.5%	0.58	0.0049	-0.083	275	29.70	31.80		28	42.6%	-0.43	0.0051	-0.086
29.10	31.85		9	40.6%	0.56	0.0050	-0.084	280	32.50	34.45		77	42.6%	-0.46	0.0051	-0.087
27.00	29.75		28	40.6%	0.53	0.0050	-0.085	285	35.25	37.25	1	64	42.4%	-0.48	0.0052	-0.087
25.10	27.50		2	40.5%	0.51	0.0050	-0.085	290	38.40	40.50		34	42.7%	-0.51	0.0052	-0.087
23.30	25.45	3	3	40.4%	0.48	0.0050	-0.085	295	41.40	43.60		1	42.7%	-0.53	0.0052	-0.086
21.50	23.70		32	40.3%	0.46	0.0050	-0.085	300	44.15	46.90			42.4%	-0.56	0.0052	-0.086
20.00	22.10		12	40.4%	0.44	0.0050	-0.084	305	47.50	50.20		3	42.4%	-0.58	0.0052	-0.085
18.50	20.60		5	40.5%	0.42	0.0049	-0.084	310	50.85	53.75		3	42.4%	-0.60	0.0052	-0.084
17.05	19.20	12	4	40.5%	0.40	0.0048	-0.083	315	54.35	57.30		3	42.4%	-0.62	0.0051	-0.082
15.75	17.85		9	40.5%	0.37	0.0048	-0.082	320	57.95	60.95		19	42.5%	-0.65	0.0050	-0.081
14.45	16.55		2	40.5%	0.36	0.0047	-0.080	325	61.65	64.70		19	42.5%	-0.67	0.0050	-0.079
13.30	15.55		26	40.6%	0.34	0.0046	-0.079	330	65.45	68.40			42.4%	-0.69	0.0049	-0.078
12.20	14.45		25	40.6%	0.32	0.0045	-0.077	335	69.35	72.35			42.5%	-0.71	0.0048	-0.076
11.40	13.55	8		40.9%	0.30	0.0044	-0.075	340	73.55	76.30			42.7%	-0.73	0.0048	-0.074
10.45	12.60		2	40.9%	0.28	0.0042	-0.073	345	77.65	80.60			43.0%	-0.74	0.0047	-0.072
9.45	11.80		4	40.9%	0.27	0.0041	-0.071	350	81.60	84.70			42.9%	-0.76	0.0046	-0.070
8.65	11.00		15	40.9%	0.25	0.0040	-0.070	355	86.20	88.90			43.3%	-0.78	0.0045	-0.068
8.10	10.30		43	41.2%	0.24	0.0039	-0.068	360	90.15	93.30			43.2%	-0.80	0.0044	-0.066
7.35	9.70		21	41.2%	0.22	0.0037	-0.065	365	94.45	97.70			43.4%	-0.81	0.0043	-0.064
6.85	8.30		31	40.7%	0.21	0.0036	-0.063	370	99.00	102.15		1	43.8%	-0.83	0.0042	-0.062
5.70	8.00		9	41.6%	0.19	0.0033	-0.059	380	107.85	110.50			44.1%	-0.85	0.0039	-0.057
4.75	7.10		29	41.9%	0.17	0.0031	-0.055	390	117.05	120.35			44.6%	-0.88	0.0036	-0.052
4.05	6.35			42.2%	0.15	0.0028	-0.051	400	126.40	129.75			45.1%	-0.90	0.0033	-0.046
3.55	5.70			42.8%	0.13	0.0026	-0.047	410	136.05	139.25			46.0%	-0.92	0.0030	-0.039

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Apr 16, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

TXN cadeia de opções Texas Instruments Incorporated

Sorriso de volatilidade — Apr 16, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo