TXN цепочка опционов Texas Instruments Incorporated

Экспирация Cboe delayed options data · по состоянию на 15:45 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 ±11.8% (242.71–307.81) · ATM IV 49.9% · P/C открытого интереса 1.17

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
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

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 — Nov 20, 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

TXN цепочка опционов Texas Instruments Incorporated

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный