TXN opsiyon zinciri Texas Instruments Incorporated

Vade Cboe delayed options data · itibarıyla 12:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.0% (237.88–268.12) · ATM IV 35.3% · P/C açık pozisyon 0.84

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

TXN opsiyon zinciri Texas Instruments Incorporated

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji