TXN オプションチェーン Texas Instruments Incorporated
Cboe delayed options data · 基準日時： 15:45 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±11.8% (242.71–307.81) · ATM IV 49.9% · P/C オープンインタレスト 1.17
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 128.25 | 131.50 | 1.00 | 0.0001 | 0.000 | 145 | 0.0100 | 0.1300 | 40 | 83.0% | -0.00 | 0.0002 | -0.012 | ||||
| 123.25 | 126.65 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.4000 | 33 | 89.3% | -0.00 | 0.0002 | -0.013 | ||||
| 118.35 | 121.65 | 1 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.04 | 7 | 109.3% | -0.01 | 0.0002 | -0.015 | |||
| 113.25 | 116.60 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.19 | 75 | 94.6% | -0.01 | 0.0003 | -0.016 | ||||
| 108.30 | 111.60 | 1 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.6000 | 23 | 80.8% | -0.01 | 0.0004 | -0.018 | |||
| 103.20 | 106.60 | 8 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.4300 | 96 | 73.1% | -0.01 | 0.0004 | -0.021 | |||
| 98.35 | 101.60 | 2 | 1.00 | 0.0003 | -0.001 | 175 | 0 | 0.4600 | 21 | 69.8% | -0.01 | 0.0005 | -0.023 | |||
| 93.30 | 96.65 | 0.99 | 0.0004 | -0.005 | 180 | 0 | 0.5000 | 78 | 66.7% | -0.01 | 0.0006 | -0.026 | ||||
| 88.25 | 91.55 | 1 | 0.99 | 0.0005 | -0.010 | 185 | 0 | 0.5600 | 25 | 63.9% | -0.02 | 0.0007 | -0.030 | |||
| 83.50 | 86.70 | 1 | 1 | 0.99 | 0.0007 | -0.015 | 190 | 0.1400 | 0.7100 | 49 | 64.6% | -0.02 | 0.0009 | -0.034 | ||
| 78.45 | 81.75 | 3 | 0.99 | 0.0009 | -0.022 | 195 | 0.0800 | 0.6600 | 52 | 58.9% | -0.02 | 0.0011 | -0.040 | |||
| 73.55 | 76.85 | 12 | 0.98 | 0.0012 | -0.030 | 200 | 0.1900 | 1.10 | 362 | 60.6% | -0.03 | 0.0014 | -0.046 | |||
| 68.75 | 71.95 | 0.98 | 0.0015 | -0.040 | 205 | 0.1400 | 1.14 | 12 | 56.5% | -0.03 | 0.0017 | -0.053 | ||||
| 63.95 | 67.05 | 46 | 0.97 | 0.0020 | -0.052 | 210 | 0.5500 | 1.43 | 200 | 57.4% | -0.04 | 0.0020 | -0.063 | |||
| 59.05 | 62.35 | 3 | 43.6% | 0.96 | 0.0025 | -0.067 | 215 | 0.9100 | 1.25 | 2 | 114 | 54.4% | -0.05 | 0.0025 | -0.074 | |
| 54.30 | 57.65 | 718 | 46.1% | 0.94 | 0.0031 | -0.083 | 220 | 1.23 | 1.68 | 1 | 450 | 53.9% | -0.07 | 0.0031 | -0.087 | |
| 49.85 | 52.85 | 46.4% | 0.92 | 0.0038 | -0.101 | 225 | 1.04 | 2.22 | 358 | 51.1% | -0.09 | 0.0037 | -0.103 | |||
| 45.25 | 48.45 | 304 | 48.1% | 0.90 | 0.0046 | -0.120 | 230 | 2.16 | 2.55 | 2 | 1,024 | 51.9% | -0.11 | 0.0044 | -0.120 | |
| 41.70 | 44.20 | 2 | 47.9% | 0.87 | 0.0054 | -0.140 | 235 | 2.84 | 3.55 | 1 | 78 | 52.2% | -0.13 | 0.0052 | -0.139 | |
| 36.70 | 39.85 | 92 | 47.7% | 0.84 | 0.0062 | -0.159 | 240 | 3.60 | 4.30 | 10 | 5,484 | 51.3% | -0.17 | 0.0060 | -0.159 | |
| 32.85 | 35.90 | 12 | 48.3% | 0.81 | 0.0070 | -0.178 | 245 | 4.70 | 5.55 | 51 | 1,238 | 51.3% | -0.20 | 0.0068 | -0.178 | |
| 28.90 | 31.55 | 2 | 72 | 47.4% | 0.77 | 0.0077 | -0.196 | 250 | 5.95 | 7.05 | 35 | 983 | 51.4% | -0.24 | 0.0076 | -0.196 |
| 25.45 | 28.40 | 37 | 47.5% | 0.72 | 0.0084 | -0.211 | 255 | 7.20 | 8.50 | 52 | 303 | 50.9% | -0.28 | 0.0084 | -0.213 | |
| 23.75 | 26.65 | 47.3% | 0.70 | 0.0087 | -0.218 | 257.5 | 7.85 | 9.60 | 50.6% | -0.30 | 0.0087 | -0.220 | ||||
| 22.15 | 24.55 | 122 | 46.4% | 0.68 | 0.0090 | -0.225 | 260 | 8.95 | 10.50 | 708 | 50.9% | -0.33 | 0.0090 | -0.227 | ||
| 20.55 | 23.15 | 1 | 46.5% | 0.65 | 0.0092 | -0.230 | 262.5 | 9.85 | 11.65 | 51.0% | -0.35 | 0.0093 | -0.233 | |||
| 19.10 | 21.75 | 144 | 46.7% | 0.63 | 0.0094 | -0.235 | 265 | 10.85 | 12.85 | 442 | 51.1% | -0.37 | 0.0095 | -0.238 | ||
| 17.70 | 20.10 | 46.4% | 0.60 | 0.0096 | -0.239 | 267.5 | 11.95 | 13.80 | 50.8% | -0.40 | 0.0097 | -0.242 | ||||
| 17.80 | 18.90 | 1 | 378 | 48.9% | 0.58 | 0.0098 | -0.243 | 270 | 13.25 | 15.25 | 799 | 51.5% | -0.42 | 0.0098 | -0.245 | |
| 15.15 | 17.70 | 46.8% | 0.56 | 0.0099 | -0.245 | 272.5 | 14.30 | 16.60 | 2 | 51.3% | -0.45 | 0.0100 | -0.248 | |||
| 15.35 | 16.55 | 1 | 58 | 49.1% | 0.53 | 0.0099 | -0.247 | 275 | 15.95 | 17.25 | 28 | 462 | 50.8% | -0.47 | 0.0100 | -0.249 |
| 12.95 | 15.15 | 3 | 46.4% | 0.51 | 0.0100 | -0.248 | 277.5 | 17.10 | 19.20 | 51.5% | -0.50 | 0.0101 | -0.250 | |||
| 13.05 | 14.25 | 7 | 752 | 48.8% | 0.48 | 0.0099 | -0.247 | 280 | 18.40 | 20.30 | 285 | 50.8% | -0.52 | 0.0101 | -0.250 | |
| 10.90 | 12.50 | 88 | 46.0% | 0.46 | 0.0099 | -0.246 | 282.5 | 19.80 | 21.80 | 50.7% | -0.55 | 0.0100 | -0.249 | |||
| 10.70 | 11.90 | 2 | 158 | 47.7% | 0.43 | 0.0098 | -0.244 | 285 | 21.60 | 23.80 | 94 | 51.9% | -0.57 | 0.0099 | -0.247 | |
| 9.30 | 11.40 | 47.5% | 0.41 | 0.0097 | -0.242 | 287.5 | 23.20 | 25.55 | 52.2% | -0.60 | 0.0098 | -0.244 | ||||
| 9.00 | 10.25 | 2 | 1,648 | 47.9% | 0.39 | 0.0095 | -0.238 | 290 | 24.45 | 26.70 | 428 | 50.7% | -0.62 | 0.0097 | -0.240 | |
| 7.70 | 9.55 | 47.3% | 0.37 | 0.0093 | -0.234 | 292.5 | 26.40 | 29.00 | 52.1% | -0.64 | 0.0095 | -0.236 | ||||
| 6.85 | 8.75 | 1 | 287 | 46.9% | 0.34 | 0.0091 | -0.229 | 295 | 28.20 | 30.55 | 53 | 51.9% | -0.66 | 0.0093 | -0.231 | |
| 6.40 | 8.50 | 48.1% | 0.32 | 0.0089 | -0.224 | 297.5 | 29.70 | 32.45 | 51.6% | -0.68 | 0.0090 | -0.225 | ||||
| 6.35 | 7.60 | 7 | 1,243 | 48.7% | 0.30 | 0.0086 | -0.218 | 300 | 31.90 | 33.85 | 8 | 119 | 51.5% | -0.70 | 0.0088 | -0.219 |
| 5.30 | 7.05 | 48.0% | 0.29 | 0.0084 | -0.212 | 302.5 | 33.40 | 36.20 | 51.7% | -0.72 | 0.0085 | -0.212 | ||||
| 5.25 | 6.10 | 5 | 931 | 48.2% | 0.27 | 0.0081 | -0.205 | 305 | 35.70 | 37.90 | 1 | 20 | 52.0% | -0.74 | 0.0082 | -0.205 |
| 4.15 | 5.60 | 2 | 1,705 | 48.9% | 0.23 | 0.0075 | -0.191 | 310 | 39.90 | 42.20 | 8 | 65 | 52.1% | -0.78 | 0.0076 | -0.190 |
| 3.35 | 4.35 | 2 | 84 | 48.2% | 0.20 | 0.0069 | -0.177 | 315 | 43.60 | 46.70 | 53.2% | -0.81 | 0.0070 | -0.175 | ||
| 2.75 | 3.80 | 22 | 606 | 48.8% | 0.18 | 0.0063 | -0.162 | 320 | 47.85 | 50.95 | 39 | 53.4% | -0.83 | 0.0064 | -0.159 | |
| 2.35 | 3.75 | 88 | 50.8% | 0.15 | 0.0057 | -0.147 | 325 | 52.25 | 55.30 | 1 | 54.0% | -0.86 | 0.0058 | -0.143 | ||
| 1.80 | 2.85 | 300 | 49.8% | 0.13 | 0.0051 | -0.134 | 330 | 56.60 | 60.05 | 22 | 54.4% | -0.88 | 0.0051 | -0.128 | ||
| 1.47 | 3.20 | 32 | 52.7% | 0.11 | 0.0046 | -0.121 | 335 | 61.45 | 64.60 | 55.6% | -0.90 | 0.0046 | -0.114 | |||
| 1.19 | 2.31 | 629 | 51.4% | 0.10 | 0.0041 | -0.110 | 340 | 66.20 | 69.20 | 85 | 56.4% | -0.91 | 0.0040 | -0.101 | ||
| 0.9600 | 1.47 | 1 | 36 | 49.7% | 0.08 | 0.0036 | -0.099 | 345 | 70.75 | 74.00 | 57.2% | -0.93 | 0.0036 | -0.090 | ||
| 0.7600 | 1.70 | 3 | 797 | 52.2% | 0.07 | 0.0032 | -0.090 | 350 | 75.55 | 78.70 | 36 | 58.3% | -0.94 | 0.0032 | -0.079 | |
| 0.6600 | 2.87 | 55 | 59.1% | 0.06 | 0.0029 | -0.082 | 355 | 80.55 | 83.55 | 60.8% | -0.95 | 0.0028 | -0.070 | |||
| 0.4400 | 2.73 | 100 | 60.0% | 0.06 | 0.0026 | -0.074 | 360 | 85.45 | 88.50 | 21 | 61.6% | -0.95 | 0.0025 | -0.061 | ||
| 0.3800 | 2.61 | 50 | 61.5% | 0.05 | 0.0023 | -0.068 | 365 | 90.15 | 93.25 | 61.9% | -0.96 | 0.0022 | -0.054 | |||
| 0.1700 | 1.24 | 474 | 55.0% | 0.04 | 0.0020 | -0.063 | 370 | 95.35 | 98.30 | 65.0% | -0.96 | 0.0019 | -0.048 | |||
| 0.1100 | 2.43 | 5 | 63.6% | 0.04 | 0.0018 | -0.058 | 375 | 99.95 | 103.10 | 63.5% | -0.97 | 0.0017 | -0.042 | |||
| 0.0100 | 2.37 | 231 | 64.9% | 0.04 | 0.0016 | -0.053 | 380 | 104.80 | 108.05 | 65.7% | -0.97 | 0.0015 | -0.036 | |||
| 0.0200 | 2.31 | 4 | 66.6% | 0.03 | 0.0015 | -0.049 | 385 | 110.00 | 113.00 | 68.4% | -0.98 | 0.0014 | -0.032 | |||
| 0 | 2.27 | 59 | 68.3% | 0.03 | 0.0014 | -0.046 | 390 | 114.70 | 117.90 | 68.3% | -0.98 | 0.0012 | -0.027 | |||
| 0 | 2.23 | 70.0% | 0.03 | 0.0012 | -0.043 | 395 | 119.80 | 122.95 | 71.0% | -0.98 | 0.0011 | -0.023 | ||||
| 0 | 2.19 | 67 | 71.6% | 0.02 | 0.0011 | -0.040 | 400 | 124.60 | 127.85 | 1 | 69.9% | -0.98 | 0.0010 | -0.020 | ||
| 0 | 0.7200 | 93 | 62.9% | 0.02 | 0.0009 | -0.035 | 410 | 134.40 | 137.80 | 73.4% | -0.99 | 0.0008 | -0.013 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット