TXN cadeia de opções Texas Instruments Incorporated
Cboe delayed options data · em 18:38 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 ±38.7% (152.38–344.57) · IV ATM 42.7% · P/C open interest 0.78
| 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 | |
| 127.65 | 131.00 | 9 | 47.8% | 0.95 | 0.0008 | 0.000 | 125 | 3.70 | 4.70 | 1 | 11 | 47.3% | -0.06 | 0.0009 | -0.015 | |
| 123.80 | 127.00 | 15 | 47.8% | 0.94 | 0.0010 | 0.000 | 130 | 4.25 | 5.25 | 1 | 192 | 46.8% | -0.07 | 0.0010 | -0.016 | |
| 118.50 | 123.00 | 5 | 45.7% | 0.93 | 0.0010 | 0.000 | 135 | 4.85 | 6.10 | 241 | 46.5% | -0.07 | 0.0011 | -0.018 | ||
| 114.85 | 119.00 | 28 | 45.7% | 0.92 | 0.0012 | -0.002 | 140 | 5.55 | 6.90 | 57 | 46.2% | -0.08 | 0.0012 | -0.019 | ||
| 111.15 | 115.00 | 9 | 45.5% | 0.91 | 0.0013 | -0.004 | 145 | 6.75 | 7.85 | 53 | 46.3% | -0.09 | 0.0013 | -0.021 | ||
| 108.30 | 111.00 | 51 | 46.0% | 0.90 | 0.0014 | -0.006 | 150 | 7.20 | 8.65 | 177 | 45.4% | -0.10 | 0.0014 | -0.022 | ||
| 103.85 | 107.50 | 9 | 45.2% | 0.89 | 0.0015 | -0.009 | 155 | 8.15 | 9.65 | 53 | 45.1% | -0.11 | 0.0015 | -0.024 | ||
| 100.90 | 104.00 | 9 | 45.7% | 0.88 | 0.0016 | -0.011 | 160 | 9.10 | 10.75 | 506 | 44.8% | -0.13 | 0.0016 | -0.025 | ||
| 97.30 | 100.50 | 9 | 45.4% | 0.87 | 0.0017 | -0.013 | 165 | 10.20 | 11.95 | 110 | 44.6% | -0.14 | 0.0017 | -0.026 | ||
| 92.95 | 97.00 | 23 | 44.5% | 0.86 | 0.0018 | -0.015 | 170 | 11.40 | 13.20 | 193 | 44.3% | -0.15 | 0.0018 | -0.028 | ||
| 89.85 | 93.50 | 64 | 44.4% | 0.85 | 0.0019 | -0.017 | 175 | 12.80 | 14.70 | 25 | 44.3% | -0.16 | 0.0020 | -0.029 | ||
| 86.75 | 90.50 | 81 | 44.6% | 0.83 | 0.0020 | -0.018 | 180 | 14.25 | 15.95 | 577 | 44.0% | -0.18 | 0.0021 | -0.030 | ||
| 83.75 | 87.00 | 95 | 44.4% | 0.82 | 0.0021 | -0.020 | 185 | 15.60 | 17.95 | 81 | 44.1% | -0.19 | 0.0022 | -0.032 | ||
| 80.80 | 84.00 | 27 | 44.4% | 0.81 | 0.0022 | -0.022 | 190 | 17.05 | 19.25 | 81 | 43.7% | -0.20 | 0.0023 | -0.033 | ||
| 78.15 | 81.00 | 15 | 44.5% | 0.79 | 0.0023 | -0.024 | 195 | 18.75 | 20.85 | 500 | 43.4% | -0.22 | 0.0024 | -0.034 | ||
| 74.65 | 78.00 | 1 | 196 | 44.0% | 0.78 | 0.0024 | -0.026 | 200 | 20.60 | 22.70 | 220 | 43.4% | -0.23 | 0.0025 | -0.035 | |
| 68.90 | 72.50 | 311 | 43.7% | 0.75 | 0.0026 | -0.029 | 210 | 24.15 | 26.60 | 1,264 | 43.0% | -0.26 | 0.0027 | -0.037 | ||
| 63.80 | 67.50 | 101 | 43.7% | 0.72 | 0.0028 | -0.032 | 220 | 28.30 | 31.00 | 136 | 42.9% | -0.29 | 0.0029 | -0.039 | ||
| 59.05 | 62.25 | 366 | 43.4% | 0.69 | 0.0029 | -0.034 | 230 | 32.75 | 35.60 | 65 | 42.6% | -0.33 | 0.0030 | -0.040 | ||
| 54.50 | 57.65 | 376 | 43.3% | 0.66 | 0.0030 | -0.036 | 240 | 37.80 | 40.55 | 1 | 182 | 42.5% | -0.36 | 0.0032 | -0.041 | |
| 50.40 | 52.85 | 2 | 175 | 43.0% | 0.63 | 0.0031 | -0.038 | 250 | 43.00 | 45.95 | 190 | 42.4% | -0.39 | 0.0033 | -0.042 | |
| 46.70 | 49.15 | 211 | 43.1% | 0.60 | 0.0032 | -0.040 | 260 | 48.50 | 51.70 | 75 | 42.3% | -0.42 | 0.0034 | -0.042 | ||
| 42.80 | 45.85 | 316 | 43.1% | 0.57 | 0.0032 | -0.041 | 270 | 55.45 | 57.90 | 126 | 42.8% | -0.45 | 0.0035 | -0.043 | ||
| 39.85 | 43.00 | 70 | 43.5% | 0.54 | 0.0033 | -0.042 | 280 | 61.00 | 64.20 | 46 | 42.4% | -0.48 | 0.0035 | -0.043 | ||
| 36.70 | 40.00 | 91 | 43.5% | 0.51 | 0.0033 | -0.043 | 290 | 67.50 | 70.75 | 79 | 42.3% | -0.52 | 0.0036 | -0.042 | ||
| 34.00 | 37.00 | 156 | 43.5% | 0.49 | 0.0033 | -0.043 | 300 | 74.50 | 77.75 | 114 | 42.4% | -0.55 | 0.0036 | -0.042 | ||
| 31.35 | 33.90 | 236 | 43.2% | 0.46 | 0.0033 | -0.043 | 310 | 81.50 | 85.10 | 76 | 42.5% | -0.57 | 0.0036 | -0.041 | ||
| 29.00 | 32.00 | 400 | 43.5% | 0.44 | 0.0032 | -0.043 | 320 | 89.00 | 92.30 | 74 | 42.5% | -0.60 | 0.0036 | -0.040 | ||
| 26.85 | 29.25 | 112 | 43.4% | 0.41 | 0.0032 | -0.043 | 330 | 96.50 | 100.10 | 362 | 42.6% | -0.63 | 0.0036 | -0.039 | ||
| 24.70 | 27.25 | 2 | 189 | 43.4% | 0.39 | 0.0031 | -0.043 | 340 | 104.50 | 107.75 | 2 | 42.6% | -0.66 | 0.0036 | -0.038 | |
| 23.00 | 25.35 | 92 | 43.5% | 0.37 | 0.0031 | -0.042 | 350 | 112.50 | 115.75 | 55 | 42.6% | -0.68 | 0.0036 | -0.037 | ||
| 20.40 | 23.45 | 6 | 272 | 43.0% | 0.35 | 0.0030 | -0.042 | 360 | 120.50 | 124.10 | 28 | 42.6% | -0.71 | 0.0036 | -0.036 | |
| 19.55 | 22.10 | 95 | 43.6% | 0.33 | 0.0029 | -0.041 | 370 | 129.00 | 132.40 | 35 | 42.7% | -0.73 | 0.0036 | -0.034 | ||
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 — Jan 21, 2028
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