TXN rantai opsi Texas Instruments Incorporated
Cboe delayed options data · per 21:55 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±5.5% (239.74–267.74) · ATM IV 34.0% · P/C open interest 0.84
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 122.20 | 124.75 | 1.00 | 0.0001 | 0.000 | 130 | 0.0100 | 0.5200 | 11 | 356 | 141.4% | -0.00 | 0.0001 | -0.007 | |||
| 117.20 | 120.00 | 1.00 | 0.0001 | 0.000 | 135 | 0.0100 | 0.6100 | 4 | 320 | 138.3% | -0.00 | 0.0001 | -0.007 | |||
| 112.25 | 115.60 | 1.00 | 0.0001 | 0.000 | 140 | 0.0100 | 0.4200 | 17 | 413 | 121.5% | -0.00 | 0.0001 | -0.008 | |||
| 106.90 | 110.25 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.9800 | 2 | 300 | 140.4% | -0.00 | 0.0001 | -0.009 | |||
| 102.05 | 104.80 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.1100 | 5 | 705 | 100.8% | -0.00 | 0.0001 | -0.010 | |||
| 97.00 | 99.80 | 1.00 | 0.0002 | 0.000 | 155 | 0.0100 | 0.0900 | 66 | 461 | 93.2% | -0.00 | 0.0002 | -0.011 | |||
| 92.55 | 94.80 | 24 | 1.00 | 0.0002 | 0.000 | 160 | 0.0100 | 0.1200 | 5 | 354 | 90.2% | -0.00 | 0.0002 | -0.012 | ||
| 87.30 | 90.05 | 17 | 1.00 | 0.0002 | 0.000 | 165 | 0.0100 | 0.1500 | 1 | 534 | 86.8% | -0.00 | 0.0002 | -0.013 | ||
| 82.50 | 85.05 | 54 | 1.00 | 0.0003 | 0.000 | 170 | 0.0100 | 0.2200 | 5 | 387 | 84.9% | -0.00 | 0.0003 | -0.014 | ||
| 77.80 | 79.85 | 76 | 0.99 | 0.0004 | 0.000 | 175 | 0 | 0.6700 | 811 | 92.3% | -0.01 | 0.0004 | -0.016 | |||
| 72.50 | 75.05 | 55 | 0.99 | 0.0005 | 0.000 | 180 | 0 | 0.0500 | 6 | 2,812 | 62.4% | -0.01 | 0.0005 | -0.018 | ||
| 67.05 | 70.85 | 199 | 0.99 | 0.0006 | 0.000 | 185 | 0 | 0.0700 | 387 | 59.8% | -0.01 | 0.0006 | -0.020 | |||
| 62.85 | 65.20 | 234 | 0.99 | 0.0007 | 0.000 | 190 | 0 | 0.2000 | 245 | 62.4% | -0.01 | 0.0007 | -0.023 | |||
| 57.60 | 60.35 | 166 | 0.99 | 0.0010 | 0.000 | 195 | 0 | 0.2100 | 207 | 57.8% | -0.01 | 0.0010 | -0.026 | |||
| 52.60 | 55.20 | 650 | 0.99 | 0.0012 | -0.003 | 200 | 0.0500 | 0.2000 | 2,816 | 54.2% | -0.01 | 0.0012 | -0.030 | |||
| 47.50 | 50.25 | 13 | 0.98 | 0.0016 | -0.010 | 205 | 0 | 0.5100 | 20 | 54.9% | -0.02 | 0.0016 | -0.035 | |||
| 42.65 | 45.40 | 886 | 0.98 | 0.0022 | -0.019 | 210 | 0 | 0.9400 | 1,214 | 55.4% | -0.02 | 0.0022 | -0.041 | |||
| 38.05 | 40.40 | 2 | 38.9% | 0.97 | 0.0030 | -0.031 | 215 | 0 | 0.9800 | 66 | 47.9% | -0.03 | 0.0030 | -0.050 | ||
| 33.15 | 35.35 | 749 | 34.9% | 0.96 | 0.0042 | -0.046 | 220 | 0.2000 | 0.7000 | 5,935 | 43.7% | -0.04 | 0.0042 | -0.063 | ||
| 28.00 | 30.55 | 5 | 30.7% | 0.94 | 0.0059 | -0.066 | 225 | 0.1900 | 0.7900 | 2 | 51 | 38.8% | -0.06 | 0.0059 | -0.081 | |
| 23.50 | 25.95 | 1 | 714 | 34.5% | 0.91 | 0.0084 | -0.093 | 230 | 0.6700 | 1.05 | 18 | 973 | 38.1% | -0.09 | 0.0084 | -0.106 |
| 18.70 | 21.50 | 1 | 2 | 32.8% | 0.86 | 0.0116 | -0.127 | 235 | 1.24 | 1.86 | 26 | 991 | 38.3% | -0.14 | 0.0117 | -0.138 |
| 15.05 | 17.20 | 1,766 | 34.1% | 0.80 | 0.0154 | -0.165 | 240 | 1.71 | 2.50 | 31 | 1,489 | 35.2% | -0.21 | 0.0155 | -0.173 | |
| 13.15 | 14.90 | 33.0% | 0.76 | 0.0173 | -0.183 | 242.5 | 2.44 | 3.10 | 35 | 35.5% | -0.25 | 0.0174 | -0.191 | |||
| 11.40 | 13.40 | 6 | 34.0% | 0.71 | 0.0190 | -0.200 | 245 | 2.75 | 3.85 | 7 | 404 | 34.4% | -0.29 | 0.0191 | -0.206 | |
| 9.85 | 11.60 | 33.8% | 0.66 | 0.0205 | -0.215 | 247.5 | 3.40 | 5.00 | 11 | 109 | 34.8% | -0.34 | 0.0206 | -0.220 | ||
| 8.45 | 9.80 | 60 | 1,082 | 33.5% | 0.61 | 0.0216 | -0.225 | 250 | 4.35 | 5.60 | 63 | 1,337 | 33.6% | -0.40 | 0.0218 | -0.229 |
| 7.05 | 8.50 | 12 | 101 | 33.7% | 0.55 | 0.0224 | -0.232 | 252.5 | 5.35 | 7.10 | 24 | 133 | 34.3% | -0.45 | 0.0226 | -0.234 |
| 5.85 | 7.40 | 174 | 34.0% | 0.50 | 0.0227 | -0.233 | 255 | 7.15 | 8.40 | 8 | 828 | 35.7% | -0.51 | 0.0229 | -0.235 | |
| 4.75 | 6.10 | 9 | 14 | 33.5% | 0.44 | 0.0225 | -0.230 | 257.5 | 7.90 | 9.85 | 9 | 27 | 34.1% | -0.56 | 0.0227 | -0.231 |
| 4.10 | 4.75 | 400 | 2,860 | 33.4% | 0.38 | 0.0219 | -0.222 | 260 | 9.30 | 11.45 | 17 | 1,296 | 34.0% | -0.62 | 0.0221 | -0.222 |
| 3.00 | 4.35 | 5 | 280 | 33.8% | 0.33 | 0.0208 | -0.210 | 262.5 | 11.05 | 13.30 | 4 | 40 | 34.5% | -0.67 | 0.0211 | -0.209 |
| 2.58 | 3.30 | 84 | 135 | 33.1% | 0.28 | 0.0195 | -0.196 | 265 | 12.80 | 15.00 | 5 | 451 | 34.2% | -0.72 | 0.0198 | -0.193 |
| 1.77 | 2.89 | 9 | 33 | 33.6% | 0.24 | 0.0178 | -0.179 | 267.5 | 15.15 | 17.20 | 4 | 4 | 36.6% | -0.77 | 0.0181 | -0.175 |
| 1.31 | 2.46 | 90 | 1,516 | 33.9% | 0.20 | 0.0160 | -0.161 | 270 | 17.35 | 19.20 | 23 | 931 | 37.3% | -0.81 | 0.0164 | -0.156 |
| 0.9500 | 1.82 | 1 | 144 | 33.2% | 0.17 | 0.0142 | -0.143 | 272.5 | 19.15 | 21.55 | 4 | 2 | 37.5% | -0.84 | 0.0145 | -0.137 |
| 0.6600 | 1.64 | 8 | 646 | 34.0% | 0.14 | 0.0124 | -0.127 | 275 | 21.40 | 23.65 | 276 | 37.9% | -0.87 | 0.0126 | -0.119 | |
| 0.6100 | 1.24 | 2 | 5 | 34.4% | 0.11 | 0.0107 | -0.111 | 277.5 | 23.50 | 26.00 | 38.2% | -0.90 | 0.0109 | -0.101 | ||
| 0.4200 | 0.8500 | 10 | 2,298 | 33.6% | 0.09 | 0.0092 | -0.097 | 280 | 25.95 | 28.80 | 4 | 2,206 | 43.4% | -0.92 | 0.0093 | -0.085 |
| 0.3300 | 0.7600 | 12 | 120 | 34.6% | 0.08 | 0.0079 | -0.085 | 282.5 | 28.10 | 31.15 | 42.1% | -0.93 | 0.0082 | -0.071 | ||
| 0.2700 | 0.7900 | 23 | 665 | 36.6% | 0.06 | 0.0067 | -0.074 | 285 | 30.65 | 33.40 | 324 | 43.5% | -0.95 | 0.0073 | -0.059 | |
| 0 | 0.7500 | 10 | 36.1% | 0.05 | 0.0058 | -0.065 | 287.5 | 33.10 | 35.60 | 43.7% | -0.96 | 0.0068 | -0.051 | |||
| 0.0300 | 0.3500 | 2 | 1,889 | 33.8% | 0.05 | 0.0049 | -0.058 | 290 | 35.05 | 38.40 | 2 | 440 | 44.2% | -0.97 | 0.0063 | -0.045 |
| 0.0200 | 0.3400 | 80 | 529 | 37.0% | 0.03 | 0.0037 | -0.046 | 295 | 40.00 | 43.35 | 158 | 105 | 48.5% | -0.98 | 0.0046 | -0.048 |
| 0.0600 | 0.4600 | 17 | 3,183 | 42.9% | 0.02 | 0.0028 | -0.038 | 300 | 45.50 | 48.35 | 656 | 270 | 56.4% | -0.99 | 0.0031 | -0.055 |
| 0 | 0.3400 | 85 | 627 | 43.4% | 0.02 | 0.0021 | -0.031 | 305 | 50.55 | 53.30 | 59.9% | -1.00 | 0.0016 | -0.069 | ||
| 0 | 0.4200 | 1 | 1,414 | 48.1% | 0.02 | 0.0017 | -0.026 | 310 | 55.30 | 58.35 | 285 | 60 | 63.1% | -1.00 | 0.0007 | -0.079 |
| 0 | 0.2100 | 1 | 155 | 46.7% | 0.01 | 0.0013 | -0.022 | 315 | 60.50 | 63.35 | 65.3% | -1.00 | 0.0003 | -0.089 | ||
| 0.0100 | 0.1900 | 49 | 850 | 49.3% | 0.01 | 0.0011 | -0.019 | 320 | 65.30 | 68.05 | 31 | 9 | 67.1% | -1.00 | 0.0001 | -0.095 |
| 0.0100 | 0.2700 | 62 | 98 | 54.4% | 0.01 | 0.0009 | -0.017 | 325 | 69.40 | 73.35 | 70.7% | -1.00 | 0.0000 | -0.100 | ||
| 0 | 0.2800 | 1 | 934 | 57.3% | 0.01 | 0.0007 | -0.015 | 330 | 74.75 | 78.05 | 20 | 6 | 66.9% | -1.00 | 0.0000 | -0.103 |
| 0 | 0.2800 | 1 | 272 | 60.1% | 0.01 | 0.0006 | -0.013 | 335 | 80.40 | 83.05 | 78.6% | -1.00 | 0.0000 | -0.105 | ||
| 0 | 0.3100 | 6 | 1,023 | 63.6% | 0.00 | 0.0005 | -0.011 | 340 | 85.35 | 88.05 | 1 | 1 | 81.4% | -1.00 | 0.0000 | -0.106 |
| 0.0100 | 0.1200 | 61 | 199 | 59.8% | 0.00 | 0.0004 | -0.010 | 345 | 90.40 | 92.90 | 1 | 83.5% | -1.00 | 0.0000 | -0.107 | |
| 0.0100 | 0.1200 | 331 | 1,412 | 62.2% | 0.00 | 0.0004 | -0.009 | 350 | 95.30 | 98.35 | 87.3% | -1.00 | 0.0000 | -0.108 | ||
| 0 | 0.0500 | 301 | 58.6% | 0.00 | 0.0003 | -0.008 | 355 | 100.40 | 103.05 | 91.6% | -1.00 | 0.0000 | -0.109 | |||
| 0.0100 | 0.3300 | 10 | 1,704 | 75.0% | 0.00 | 0.0003 | -0.008 | 360 | 105.30 | 108.05 | 93.5% | -1.00 | 0.0000 | -0.110 | ||
| 0 | 0.3300 | 2 | 310 | 77.2% | 0.00 | 0.0002 | -0.007 | 365 | 110.40 | 113.05 | 97.7% | -1.00 | 0.0000 | -0.110 | ||
| 0 | 0.3200 | 22 | 1,488 | 79.4% | 0.00 | 0.0002 | -0.006 | 370 | 114.70 | 118.35 | 96.0% | -1.00 | 0.0000 | -0.110 | ||
| 0 | 0.5000 | 351 | 199 | 86.7% | 0.00 | 0.0002 | -0.006 | 375 | 120.50 | 123.05 | 104.8% | -1.00 | 0.0000 | -0.111 | ||
| 0 | 0.1200 | 19 | 490 | 75.3% | 0.00 | 0.0002 | -0.005 | 380 | 124.70 | 128.35 | 101.6% | -1.00 | 0.0000 | -0.111 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput