TXN цепочка опционов Texas Instruments Incorporated
Cboe delayed options data · по состоянию на 12:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±6.0% (237.88–268.12) · ATM IV 35.3% · P/C открытого интереса 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 123.20 | 125.40 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.9800 | 356 | 160.1% | -0.00 | 0.0000 | -0.002 | ||||
| 118.70 | 121.50 | 130.3% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.9800 | 320 | 152.0% | -0.00 | 0.0000 | -0.002 | |||
| 113.00 | 116.50 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.9800 | 413 | 144.2% | -0.00 | 0.0000 | -0.003 | ||||
| 108.75 | 111.65 | 123.1% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.9800 | 300 | 136.7% | -0.00 | 0.0001 | -0.003 | |||
| 103.75 | 106.70 | 117.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.4700 | 705 | 116.0% | -0.00 | 0.0001 | -0.004 | |||
| 98.75 | 101.70 | 110.2% | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.1100 | 3 | 461 | 92.7% | -0.00 | 0.0001 | -0.004 | ||
| 93.80 | 96.50 | 24 | 98.0% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.1400 | 354 | 88.8% | -0.00 | 0.0001 | -0.005 | ||
| 88.90 | 91.75 | 17 | 101.9% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.1200 | 76 | 534 | 82.0% | -0.00 | 0.0001 | -0.006 | |
| 83.85 | 86.25 | 54 | 73.1% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.1200 | 6 | 387 | 76.8% | -0.00 | 0.0002 | -0.007 | |
| 78.85 | 81.55 | 76 | 82.1% | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.1300 | 411 | 811 | 73.1% | -0.00 | 0.0002 | -0.008 | |
| 73.85 | 76.15 | 55 | 1.00 | 0.0003 | -0.001 | 180 | 0 | 0.0200 | 27 | 2,812 | 53.0% | -0.00 | 0.0003 | -0.009 | ||
| 68.85 | 71.65 | 199 | 72.8% | 1.00 | 0.0004 | -0.003 | 185 | 0.0100 | 0.0700 | 18 | 387 | 59.4% | -0.00 | 0.0004 | -0.011 | |
| 64.00 | 66.70 | 234 | 71.3% | 0.99 | 0.0005 | -0.006 | 190 | 0 | 0.2000 | 245 | 61.2% | -0.01 | 0.0005 | -0.014 | ||
| 59.15 | 61.25 | 166 | 58.6% | 0.99 | 0.0007 | -0.010 | 195 | 0 | 0.3100 | 207 | 59.8% | -0.01 | 0.0007 | -0.017 | ||
| 54.05 | 56.75 | 650 | 61.5% | 0.99 | 0.0010 | -0.014 | 200 | 0.0500 | 0.1100 | 252 | 2,816 | 50.2% | -0.01 | 0.0010 | -0.021 | |
| 49.00 | 51.75 | 13 | 55.0% | 0.99 | 0.0013 | -0.020 | 205 | 0 | 0.7500 | 20 | 57.6% | -0.01 | 0.0013 | -0.026 | ||
| 44.05 | 47.00 | 5 | 886 | 53.5% | 0.98 | 0.0019 | -0.027 | 210 | 0.1000 | 0.2500 | 1,214 | 46.0% | -0.02 | 0.0019 | -0.033 | |
| 39.45 | 42.10 | 2 | 52.7% | 0.97 | 0.0027 | -0.037 | 215 | 0.0600 | 0.4200 | 66 | 43.3% | -0.03 | 0.0027 | -0.042 | ||
| 34.30 | 36.75 | 1 | 749 | 42.3% | 0.96 | 0.0038 | -0.051 | 220 | 0.2000 | 0.7800 | 5,935 | 43.9% | -0.04 | 0.0039 | -0.056 | |
| 28.80 | 32.50 | 5 | 39.0% | 0.94 | 0.0056 | -0.071 | 225 | 0.3400 | 0.8100 | 1 | 51 | 39.9% | -0.06 | 0.0056 | -0.075 | |
| 25.15 | 26.95 | 714 | 38.5% | 0.91 | 0.0080 | -0.098 | 230 | 0.5600 | 1.20 | 2 | 973 | 38.1% | -0.09 | 0.0080 | -0.101 | |
| 19.90 | 22.20 | 2 | 32.4% | 0.86 | 0.0110 | -0.131 | 235 | 1.12 | 2.01 | 2 | 991 | 38.4% | -0.14 | 0.0111 | -0.134 | |
| 15.40 | 19.25 | 1,766 | 35.9% | 0.80 | 0.0144 | -0.168 | 240 | 1.77 | 2.77 | 3 | 1,489 | 36.5% | -0.20 | 0.0145 | -0.171 | |
| 14.35 | 16.50 | 35.8% | 0.76 | 0.0160 | -0.186 | 242.5 | 2.18 | 3.55 | 1 | 35 | 36.4% | -0.24 | 0.0162 | -0.189 | ||
| 12.55 | 14.90 | 6 | 36.3% | 0.72 | 0.0176 | -0.202 | 245 | 2.82 | 4.25 | 7 | 404 | 36.1% | -0.28 | 0.0177 | -0.205 | |
| 10.95 | 13.10 | 36.1% | 0.67 | 0.0189 | -0.216 | 247.5 | 3.65 | 5.05 | 53 | 109 | 36.0% | -0.33 | 0.0190 | -0.219 | ||
| 9.50 | 11.40 | 1 | 1,082 | 36.0% | 0.62 | 0.0199 | -0.227 | 250 | 4.50 | 6.05 | 13 | 1,337 | 35.9% | -0.38 | 0.0201 | -0.230 |
| 8.10 | 9.65 | 3 | 101 | 35.2% | 0.57 | 0.0207 | -0.234 | 252.5 | 5.40 | 7.10 | 2 | 133 | 35.3% | -0.43 | 0.0208 | -0.237 |
| 6.85 | 8.30 | 20 | 174 | 35.1% | 0.52 | 0.0210 | -0.237 | 255 | 6.70 | 8.20 | 54 | 828 | 35.2% | -0.48 | 0.0212 | -0.240 |
| 5.70 | 7.25 | 15 | 14 | 35.4% | 0.47 | 0.0210 | -0.236 | 257.5 | 7.90 | 9.80 | 27 | 35.5% | -0.54 | 0.0213 | -0.239 | |
| 5.30 | 5.55 | 2,941 | 2,860 | 35.3% | 0.42 | 0.0207 | -0.231 | 260 | 9.15 | 11.30 | 12 | 1,296 | 35.0% | -0.59 | 0.0209 | -0.234 |
| 3.75 | 5.25 | 5 | 280 | 35.2% | 0.37 | 0.0200 | -0.222 | 262.5 | 11.05 | 12.95 | 4 | 40 | 35.8% | -0.64 | 0.0202 | -0.225 |
| 3.00 | 4.40 | 13 | 135 | 35.1% | 0.32 | 0.0190 | -0.210 | 265 | 12.70 | 14.70 | 1 | 451 | 35.7% | -0.69 | 0.0192 | -0.212 |
| 2.38 | 3.70 | 2 | 33 | 35.2% | 0.27 | 0.0177 | -0.196 | 267.5 | 14.15 | 16.55 | 4 | 34.7% | -0.73 | 0.0180 | -0.198 | |
| 2.01 | 2.69 | 136 | 1,516 | 34.5% | 0.23 | 0.0163 | -0.180 | 270 | 16.05 | 18.80 | 5 | 931 | 35.5% | -0.77 | 0.0166 | -0.182 |
| 1.40 | 2.13 | 1 | 144 | 33.7% | 0.20 | 0.0148 | -0.163 | 272.5 | 17.60 | 21.35 | 2 | 35.6% | -0.81 | 0.0150 | -0.164 | |
| 1.04 | 2.14 | 23 | 646 | 35.3% | 0.17 | 0.0132 | -0.146 | 275 | 19.75 | 23.45 | 276 | 35.8% | -0.84 | 0.0135 | -0.147 | |
| 1.08 | 1.82 | 4 | 5 | 36.9% | 0.14 | 0.0117 | -0.130 | 277.5 | 21.95 | 24.50 | 30.2% | -0.87 | 0.0120 | -0.130 | ||
| 0.5200 | 1.29 | 9 | 2,298 | 34.5% | 0.12 | 0.0102 | -0.115 | 280 | 25.50 | 26.85 | 2 | 2,206 | 37.4% | -0.89 | 0.0106 | -0.115 |
| 0.3700 | 0.9900 | 16 | 120 | 34.3% | 0.10 | 0.0089 | -0.101 | 282.5 | 26.55 | 30.30 | 37.2% | -0.91 | 0.0094 | -0.101 | ||
| 0.2800 | 1.11 | 2 | 665 | 36.7% | 0.08 | 0.0076 | -0.088 | 285 | 29.55 | 31.45 | 1 | 324 | 33.2% | -0.93 | 0.0082 | -0.091 |
| 0.3800 | 0.7400 | 2 | 10 | 37.0% | 0.07 | 0.0066 | -0.077 | 287.5 | 31.50 | 35.00 | 39.5% | -0.95 | 0.0072 | -0.084 | ||
| 0.2000 | 0.7100 | 5 | 1,889 | 37.4% | 0.06 | 0.0056 | -0.067 | 290 | 33.75 | 37.35 | 440 | 38.3% | -0.96 | 0.0066 | -0.076 | |
| 0.2400 | 0.8500 | 4 | 529 | 42.8% | 0.04 | 0.0042 | -0.052 | 295 | 38.65 | 42.25 | 105 | 39.8% | -0.98 | 0.0051 | -0.062 | |
| 0.0100 | 0.4200 | 14 | 3,183 | 39.5% | 0.03 | 0.0031 | -0.041 | 300 | 43.65 | 47.25 | 270 | 43.4% | -0.99 | 0.0035 | -0.042 | |
| 0 | 0.3400 | 1 | 627 | 41.3% | 0.02 | 0.0023 | -0.033 | 305 | 48.80 | 52.25 | 49.1% | -1.00 | 0.0018 | -0.034 | ||
| 0.0100 | 0.1600 | 18 | 1,414 | 40.4% | 0.02 | 0.0018 | -0.026 | 310 | 53.65 | 57.25 | 60 | 50.4% | -1.00 | 0.0007 | -0.030 | |
| 0 | 0.3200 | 41 | 155 | 47.0% | 0.01 | 0.0014 | -0.022 | 315 | 58.65 | 62.25 | 53.8% | -1.00 | 0.0002 | -0.030 | ||
| 0.0500 | 0.2900 | 7 | 850 | 50.4% | 0.01 | 0.0011 | -0.018 | 320 | 63.65 | 66.35 | 9 | -1.00 | 0.0000 | -0.030 | ||
| 0 | 0.3300 | 98 | 53.1% | 0.01 | 0.0009 | -0.015 | 325 | 68.60 | 71.55 | -1.00 | 0.0000 | -0.030 | ||||
| 0.0200 | 0.0500 | 26 | 934 | 46.5% | 0.01 | 0.0007 | -0.013 | 330 | 73.65 | 76.90 | 6 | -1.00 | 0.0000 | -0.030 | ||
| 0.0100 | 0.1300 | 82 | 272 | 52.7% | 0.01 | 0.0006 | -0.011 | 335 | 78.65 | 81.55 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.2000 | 175 | 1,023 | 57.6% | 0.00 | 0.0005 | -0.009 | 340 | 83.65 | 86.55 | 1 | -1.00 | 0.0000 | -0.030 | ||
| 0 | 0.0900 | 243 | 199 | 55.6% | 0.00 | 0.0004 | -0.008 | 345 | 88.60 | 92.25 | 71.1% | -1.00 | 0.0000 | -0.030 | ||
| 0 | 0.4700 | 146 | 1,412 | 69.9% | 0.00 | 0.0003 | -0.007 | 350 | 93.65 | 96.55 | -1.00 | 0.0000 | -0.030 | |||
| 0.0100 | 0.0400 | 59 | 301 | 56.1% | 0.00 | 0.0003 | -0.006 | 355 | 98.65 | 101.55 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.1100 | 21 | 1,704 | 63.0% | 0.00 | 0.0002 | -0.005 | 360 | 103.65 | 106.55 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0900 | 85 | 310 | 63.9% | 0.00 | 0.0002 | -0.005 | 365 | 108.65 | 111.55 | -1.00 | 0.0000 | -0.030 | |||
| 0.0100 | 0.1300 | 71 | 1,488 | 69.1% | 0.00 | 0.0002 | -0.004 | 370 | 113.60 | 117.25 | 84.7% | -1.00 | 0.0000 | -0.030 | ||
| 0 | 0.1300 | 199 | 70.8% | 0.00 | 0.0001 | -0.004 | 375 | 118.65 | 121.55 | -1.00 | 0.0000 | -0.030 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы