$206.06
5.352.67%
In chiusura: -
$206.09
0.030.01%
After hour: Aug 22, 6:43 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Texas Instruments a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Texas Instruments..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid95.5
Ask96.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask91.75
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid85.55
Ask86.7
volume0
Intrest0
Strike
120
120
Last Price0.23Aug 19, 2025
Change
-0%
Bid-
Ask2.07
volume0
Intrest7
Last Price-
Change
-
Bid80.6
Ask81.65
volume0
Intrest0
Strike
125
125
Last Price0.43Aug 19, 2025
Change
-0%
Bid-
Ask2.07
volume0
Intrest1
Last Price-
Change
-
Bid75.5
Ask76.7
volume0
Intrest0
Strike
130
130
Last Price0.29Aug 15, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest1
Last Price72.48Aug 22, 2025
Change
12.4420.72%
Bid70.55
Ask71.7
volume1
Intrest1
Strike
135
135
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest1
Last Price47.3Aug 08, 2025
Change
-0%
Bid65.6
Ask66.6
volume0
Intrest2
Strike
140
140
Last Price0.07Aug 21, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest7
Last Price62.67Aug 22, 2025
Change
12.5725.09%
Bid60.65
Ask61.65
volume1
Intrest1
Strike
145
145
Last Price0.19Aug 19, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest1
Last Price-
Change
-
Bid55.5
Ask56.75
volume0
Intrest0
Strike
150
150
Last Price0.07Aug 20, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest7
Last Price-
Change
-
Bid50.65
Ask51.75
volume0
Intrest0
Strike
155
155
Last Price0.18Aug 22, 2025
Change
0.015.26%
Bid-
Ask0.29
volume6
Intrest35
Last Price-
Change
-
Bid48.1
Ask49.25
volume0
Intrest0
Strike
157.5
157.5
Last Price0.2Aug 22, 2025
Change
0.12150%
Bid-
Ask1.67
volume2
Intrest2
Last Price29.4Jul 30, 2025
Change
-0%
Bid45.55
Ask46.65
volume0
Intrest0
Strike
160
160
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest48
Last Price-
Change
-
Bid43.15
Ask44.1
volume0
Intrest0
Strike
162.5
162.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid40.55
Ask41.65
volume0
Intrest0
Strike
165
165
Last Price0.28Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price-
Change
-
Bid38.15
Ask39.25
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price28.24Aug 20, 2025
Change
-0%
Bid35.55
Ask36.75
volume0
Intrest152
Strike
170
170
Last Price0.13Aug 22, 2025
Change
0.121200%
Bid-
Ask0.25
volume22
Intrest113
Last Price12.55Aug 11, 2025
Change
-0%
Bid33.15
Ask33.95
volume0
Intrest7
Strike
172.5
172.5
Last Price0.15Aug 22, 2025
Change
0.141400%
Bid-
Ask2.13
volume2
Intrest24
Last Price18.3Aug 12, 2025
Change
-0%
Bid30.55
Ask31.7
volume0
Intrest6
Strike
175
175
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.13
volume19
Intrest534
Last Price30.5Aug 22, 2025
Change
-
Bid27.45
Ask29.05
volume40
Intrest0
Strike
177.5
177.5
Last Price0.03Aug 22, 2025
Change
0.0770%
Bid-
Ask0.36
volume2
Intrest192
Last Price28.04Aug 22, 2025
Change
7.3135.26%
Bid25.65
Ask26.6
volume3
Intrest29
Strike
180
180
Last Price0.04Aug 22, 2025
Change
0.02100%
Bid-
Ask0.01
volume20
Intrest299
Last Price13.49Aug 19, 2025
Change
-0%
Bid23.15
Ask24.1
volume0
Intrest23
Strike
182.5
182.5
Last Price0.06Aug 22, 2025
Change
0.0250%
Bid-
Ask2.13
volume8
Intrest90
Last Price20.9Aug 22, 2025
Change
5.3534.41%
Bid20.75
Ask21.8
volume7
Intrest128
Strike
185
185
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume50
Intrest1251
Last Price19.55Aug 22, 2025
Change
5.8742.91%
Bid18.25
Ask20.35
volume12
Intrest64
Strike
187.5
187.5
Last Price0.07Aug 22, 2025
Change
0.0222.22%
Bid-
Ask0.49
volume10
Intrest139
Last Price15.9Aug 22, 2025
Change
5.248.6%
Bid15.3
Ask17.25
volume87
Intrest440
Strike
190
190
Last Price0.01Aug 22, 2025
Change
0.0888.89%
Bid-
Ask0.1
volume19
Intrest1035
Last Price14.18Aug 22, 2025
Change
5.8470.02%
Bid12.85
Ask14.55
volume8
Intrest183
Strike
192.5
192.5
Last Price0.2Aug 22, 2025
Change
0.0981.82%
Bid-
Ask0.4
volume49
Intrest1215
Last Price11.5Aug 22, 2025
Change
5.488.52%
Bid10.9
Ask11.9
volume68
Intrest770
Strike
195
195
Last Price0.02Aug 22, 2025
Change
0.2793.1%
Bid-
Ask2.07
volume46
Intrest298
Last Price10.4Aug 22, 2025
Change
6.7181.08%
Bid8.45
Ask9.25
volume172
Intrest696
Strike
197.5
197.5
Last Price0.01Aug 22, 2025
Change
0.6598.48%
Bid-
Ask0.01
volume118
Intrest144
Last Price6.25Aug 22, 2025
Change
4.15197.62%
Bid5.85
Ask6.75
volume540
Intrest1583
Strike
200
200
Last Price0.01Aug 22, 2025
Change
1.3199.24%
Bid-
Ask1.67
volume83
Intrest317
Last Price3.7Aug 22, 2025
Change
2.81315.73%
Bid2.86
Ask3.8
volume480
Intrest774
Strike
202.5
202.5
Last Price0.01Aug 22, 2025
Change
3.0499.67%
Bid-
Ask0.01
volume106
Intrest21
Last Price1.7Aug 22, 2025
Change
1.41486.21%
Bid0.81
Ask1.68
volume544
Intrest323
Strike
205
205
Last Price0.05Aug 22, 2025
Change
3.4598.57%
Bid-
Ask0.02
volume279
Intrest22
Last Price0.04Aug 22, 2025
Change
0.0866.67%
Bid-
Ask0.01
volume691
Intrest195
Strike
207.5
207.5
Last Price0.9Aug 22, 2025
Change
-
Bid0.32
Ask2.71
volume165
Intrest0
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume318
Intrest169
Strike
210
210
Last Price2.04Aug 22, 2025
Change
13.2686.67%
Bid1.93
Ask4.85
volume21
Intrest2
Last Price0.03Aug 22, 2025
Change
0.0770%
Bid-
Ask0.25
volume158
Intrest36
Strike
212.5
212.5
Last Price20.45Aug 12, 2025
Change
-0%
Bid5.9
Ask6.75
volume0
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.09
volume10
Intrest204
Strike
215
215
Last Price9.1Aug 22, 2025
Change
25.573.7%
Bid8.55
Ask9.3
volume8
Intrest8
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
217.5
217.5
Last Price10.2Aug 22, 2025
Change
-
Bid11.1
Ask11.9
volume7
Intrest0
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
220
220
Last Price14.1Aug 22, 2025
Change
23.962.89%
Bid13.45
Ask14.35
volume7
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid15.9
Ask16.85
volume0
Intrest0
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest36
Strike
225
225
Last Price42.6Jul 31, 2025
Change
-0%
Bid18.2
Ask19.5
volume0
Intrest0
Last Price0.31Jul 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
230
230
Last Price-
Change
-
Bid23.35
Ask24.55
volume0
Intrest0
Last Price0.02Aug 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Strike
235
235
Last Price-
Change
-
Bid28.35
Ask29.5
volume0
Intrest0
Last Price0.06Jul 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
240
240
Last Price-
Change
-
Bid33.1
Ask34.45
volume0
Intrest0
Last Price1.37Jul 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid38.45
Ask39.5
volume0
Intrest0
Last Price0.51Jul 21, 2025
Change
-0%
Bid-
Ask1.67
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid43.15
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid48.45
Ask49.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid53.45
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid58.35
Ask59.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid63.3
Ask64.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid68.25
Ask69.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid73.35
Ask74.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid78.2
Ask79.45
volume0
Intrest0