TXN option chain Texas Instruments Incorporated
Cboe delayed options data · के अनुसार 18:38 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 ±6.0% (233.65–263.30) · ATM IV 36.5% · P/C open interest 0.84
| 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 | |
| 122.85 | 124.90 | 149.8% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.7100 | 597 | 159.8% | -0.00 | 0.0001 | -0.011 | |||
| 117.85 | 120.70 | 165.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.9800 | 356 | 159.2% | -0.00 | 0.0001 | -0.012 | |||
| 112.85 | 115.70 | 156.0% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.8800 | 320 | 148.3% | -0.00 | 0.0001 | -0.013 | |||
| 107.85 | 110.75 | 148.3% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.9800 | 413 | 142.8% | -0.00 | 0.0002 | -0.014 | |||
| 102.95 | 105.75 | 141.8% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.9800 | 300 | 135.1% | -0.00 | 0.0002 | -0.015 | |||
| 98.10 | 99.75 | 113.3% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2700 | 705 | 106.1% | -0.00 | 0.0002 | -0.016 | |||
| 92.90 | 95.75 | 124.9% | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.2500 | 461 | 98.9% | -0.00 | 0.0003 | -0.018 | |||
| 87.90 | 90.20 | 24 | 106.1% | 0.99 | 0.0003 | 0.000 | 160 | 0 | 0.2700 | 354 | 93.8% | -0.01 | 0.0003 | -0.019 | ||
| 82.95 | 85.80 | 17 | 111.4% | 0.99 | 0.0004 | 0.000 | 165 | 0 | 0.1500 | 534 | 81.8% | -0.01 | 0.0004 | -0.021 | ||
| 77.95 | 80.65 | 54 | 101.8% | 0.99 | 0.0005 | 0.000 | 170 | 0 | 0.2700 | 387 | 82.2% | -0.01 | 0.0005 | -0.023 | ||
| 72.95 | 75.80 | 76 | 97.0% | 0.99 | 0.0006 | 0.000 | 175 | 0 | 0.2700 | 811 | 76.6% | -0.01 | 0.0006 | -0.025 | ||
| 67.90 | 70.20 | 55 | 79.2% | 0.99 | 0.0007 | 0.000 | 180 | 0 | 0.0500 | 2,812 | 72.1% | -0.01 | 0.0007 | -0.028 | ||
| 62.95 | 65.45 | 199 | 78.4% | 0.99 | 0.0009 | 0.000 | 185 | 0 | 0.0700 | 387 | 55.9% | -0.01 | 0.0009 | -0.031 | ||
| 58.05 | 60.70 | 234 | 76.8% | 0.99 | 0.0011 | -0.005 | 190 | 0 | 0.2000 | 245 | 58.1% | -0.01 | 0.0011 | -0.034 | ||
| 53.05 | 55.70 | 166 | 70.4% | 0.98 | 0.0014 | -0.011 | 195 | 0 | 0.3000 | 207 | 56.2% | -0.02 | 0.0014 | -0.038 | ||
| 48.15 | 50.90 | 650 | 67.2% | 0.98 | 0.0018 | -0.019 | 200 | 0.0500 | 0.2500 | 2,816 | 51.0% | -0.02 | 0.0019 | -0.043 | ||
| 43.20 | 45.95 | 13 | 61.7% | 0.97 | 0.0024 | -0.027 | 205 | 0 | 0.3500 | 20 | 47.1% | -0.03 | 0.0024 | -0.049 | ||
| 38.40 | 40.70 | 886 | 54.9% | 0.97 | 0.0032 | -0.038 | 210 | 0.0400 | 0.4500 | 1,214 | 44.4% | -0.03 | 0.0032 | -0.057 | ||
| 33.35 | 36.25 | 2 | 52.3% | 0.95 | 0.0044 | -0.051 | 215 | 0 | 0.5300 | 66 | 39.7% | -0.05 | 0.0044 | -0.068 | ||
| 28.60 | 31.50 | 749 | 48.8% | 0.94 | 0.0061 | -0.068 | 220 | 0.2600 | 0.7700 | 5,935 | 39.5% | -0.06 | 0.0061 | -0.083 | ||
| 23.75 | 26.55 | 5 | 43.0% | 0.91 | 0.0085 | -0.092 | 225 | 0.5900 | 1.11 | 51 | 38.1% | -0.09 | 0.0086 | -0.104 | ||
| 19.55 | 21.90 | 714 | 41.0% | 0.86 | 0.0118 | -0.124 | 230 | 0.8500 | 1.63 | 2 | 973 | 35.7% | -0.14 | 0.0119 | -0.135 | |
| 15.50 | 17.80 | 2 | 39.8% | 0.79 | 0.0156 | -0.163 | 235 | 2.05 | 2.54 | 4 | 991 | 36.5% | -0.21 | 0.0158 | -0.171 | |
| 11.90 | 14.15 | 1,766 | 39.1% | 0.70 | 0.0191 | -0.200 | 240 | 3.30 | 3.80 | 7 | 1,489 | 35.7% | -0.30 | 0.0193 | -0.206 | |
| 10.25 | 12.30 | 38.3% | 0.65 | 0.0204 | -0.215 | 242.5 | 4.10 | 4.65 | 35 | 35.4% | -0.35 | 0.0206 | -0.220 | |||
| 8.80 | 9.90 | 6 | 36.0% | 0.60 | 0.0214 | -0.227 | 245 | 5.10 | 5.65 | 404 | 35.4% | -0.40 | 0.0216 | -0.231 | ||
| 7.45 | 9.10 | 37.4% | 0.55 | 0.0219 | -0.234 | 247.5 | 6.30 | 6.80 | 8 | 109 | 35.5% | -0.46 | 0.0222 | -0.237 | ||
| 6.30 | 7.25 | 8 | 1,082 | 36.0% | 0.49 | 0.0221 | -0.236 | 250 | 7.60 | 8.05 | 29 | 1,337 | 35.6% | -0.51 | 0.0223 | -0.238 |
| 5.25 | 6.20 | 9 | 101 | 36.1% | 0.44 | 0.0218 | -0.233 | 252.5 | 8.95 | 9.70 | 133 | 35.9% | -0.57 | 0.0221 | -0.234 | |
| 4.15 | 5.60 | 174 | 36.7% | 0.38 | 0.0211 | -0.226 | 255 | 10.45 | 11.05 | 5 | 828 | 35.2% | -0.62 | 0.0214 | -0.226 | |
| 3.45 | 4.35 | 9 | 14 | 36.0% | 0.33 | 0.0201 | -0.215 | 257.5 | 11.05 | 12.80 | 1 | 27 | 32.4% | -0.67 | 0.0204 | -0.214 |
| 2.86 | 3.30 | 148 | 2,860 | 35.4% | 0.29 | 0.0189 | -0.201 | 260 | 13.55 | 14.55 | 2 | 1,296 | 34.1% | -0.72 | 0.0192 | -0.199 |
| 2.22 | 2.91 | 3 | 280 | 35.8% | 0.24 | 0.0174 | -0.185 | 262.5 | 14.15 | 16.55 | 2 | 40 | 29.7% | -0.76 | 0.0177 | -0.181 |
| 1.54 | 2.42 | 135 | 35.4% | 0.21 | 0.0157 | -0.167 | 265 | 17.20 | 18.60 | 1 | 451 | 33.2% | -0.80 | 0.0160 | -0.163 | |
| 1.28 | 2.00 | 5 | 33 | 36.0% | 0.17 | 0.0140 | -0.149 | 267.5 | 18.30 | 20.75 | 4 | 28.0% | -0.84 | 0.0143 | -0.143 | |
| 1.08 | 1.81 | 13 | 1,516 | 37.3% | 0.14 | 0.0123 | -0.132 | 270 | 20.45 | 23.15 | 20 | 931 | 27.3% | -0.87 | 0.0126 | -0.124 |
| 0.6200 | 1.54 | 144 | 36.7% | 0.12 | 0.0107 | -0.116 | 272.5 | 23.15 | 25.20 | 1 | 2 | 26.5% | -0.89 | 0.0110 | -0.106 | |
| 0.5500 | 1.05 | 1 | 646 | 36.3% | 0.10 | 0.0093 | -0.101 | 275 | 25.00 | 27.80 | 276 | -0.91 | 0.0096 | -0.090 | ||
| 0.5500 | 1.09 | 5 | 38.9% | 0.08 | 0.0080 | -0.088 | 277.5 | 27.35 | 29.85 | -0.93 | 0.0086 | -0.076 | ||||
| 0.3500 | 0.7700 | 4 | 2,298 | 37.8% | 0.07 | 0.0068 | -0.077 | 280 | 29.75 | 32.35 | 2 | 2,206 | -0.95 | 0.0077 | -0.066 | |
| 0.1500 | 0.8100 | 120 | 38.6% | 0.06 | 0.0058 | -0.067 | 282.5 | 32.15 | 34.80 | -0.96 | 0.0069 | -0.060 | ||||
| 0.2500 | 0.4100 | 2 | 665 | 39.4% | 0.05 | 0.0050 | -0.059 | 285 | 34.65 | 37.25 | 324 | -0.97 | 0.0061 | -0.057 | ||
| 0.1100 | 0.6000 | 10 | 40.3% | 0.04 | 0.0043 | -0.053 | 287.5 | 37.10 | 39.75 | -0.98 | 0.0050 | -0.062 | ||||
| 0.0100 | 0.4200 | 2 | 1,889 | 38.7% | 0.03 | 0.0037 | -0.047 | 290 | 39.55 | 42.20 | 440 | -0.98 | 0.0042 | -0.064 | ||
| 0 | 0.4400 | 529 | 42.4% | 0.03 | 0.0028 | -0.038 | 295 | 44.60 | 47.20 | 105 | -0.99 | 0.0026 | -0.077 | |||
| 0.0200 | 0.1600 | 9 | 3,183 | 40.4% | 0.02 | 0.0022 | -0.032 | 300 | 49.60 | 52.15 | 270 | -1.00 | 0.0014 | -0.087 | ||
| 0 | 0.3400 | 627 | 47.4% | 0.02 | 0.0017 | -0.027 | 305 | 54.60 | 57.50 | -1.00 | 0.0008 | -0.099 | ||||
| 0 | 0.0900 | 1 | 1,414 | 42.7% | 0.01 | 0.0014 | -0.023 | 310 | 59.70 | 62.05 | 1 | 60 | -1.00 | 0.0003 | -0.106 | |
| 0 | 0.0800 | 1 | 155 | 44.9% | 0.01 | 0.0011 | -0.020 | 315 | 64.60 | 67.25 | -1.00 | 0.0001 | -0.113 | |||
| 0 | 0.0600 | 44 | 850 | 46.1% | 0.01 | 0.0009 | -0.017 | 320 | 69.65 | 71.80 | 9 | -1.00 | 0.0001 | -0.117 | ||
| 0 | 0.2900 | 98 | 58.3% | 0.01 | 0.0007 | -0.015 | 325 | 74.70 | 77.60 | -1.00 | 0.0000 | -0.119 | ||||
| 0 | 0.2800 | 934 | 60.9% | 0.01 | 0.0006 | -0.013 | 330 | 79.45 | 83.30 | 6 | -1.00 | 0.0000 | -0.122 | |||
| 0 | 0.2800 | 272 | 63.6% | 0.01 | 0.0005 | -0.012 | 335 | 84.50 | 88.30 | -1.00 | 0.0000 | -0.123 | ||||
| 0 | 0.1100 | 6 | 1,023 | 59.4% | 0.00 | 0.0004 | -0.011 | 340 | 89.50 | 93.00 | 1 | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.2700 | 199 | 68.6% | 0.00 | 0.0004 | -0.010 | 345 | 94.45 | 98.30 | -1.00 | 0.0000 | -0.125 | ||||
| 0 | 0.1100 | 1 | 1,412 | 64.2% | 0.00 | 0.0003 | -0.009 | 350 | 99.45 | 103.40 | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0500 | 301 | 61.5% | 0.00 | 0.0003 | -0.008 | 355 | 104.45 | 108.20 | -1.00 | 0.0000 | -0.127 | ||||
| 0.0100 | 0.1300 | 1,704 | 70.6% | 0.00 | 0.0003 | -0.007 | 360 | 109.50 | 112.65 | -1.00 | 0.0000 | -0.127 | ||||
| 0.0100 | 0.1300 | 1 | 310 | 72.9% | 0.00 | 0.0002 | -0.007 | 365 | 114.50 | 117.85 | -1.00 | 0.0000 | -0.127 | |||
| 0 | 0.2700 | 5 | 1,488 | 81.0% | 0.00 | 0.0002 | -0.006 | 370 | 119.45 | 123.35 | -1.00 | 0.0000 | -0.128 | |||
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 — Sep 18, 2026
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