$169.13
-3.06-1.78%
In chiusura: -
$169.26
0.130.08%
After hour: 7:55 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 Price59.91Oct 24, 2025
Change
3.365.31%
Bid57.35
Ask61.1
volume1
Intrest13
Strike
110
110
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest25
Last Price55.75Oct 24, 2025
Change
2.945.01%
Bid52.4
Ask56.1
volume22
Intrest1
Strike
115
115
Last Price0.07Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price50.79Oct 24, 2025
Change
10.1616.67%
Bid47.45
Ask51.15
volume21
Intrest0
Strike
120
120
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price45.9Oct 23, 2025
Change
-0%
Bid42.35
Ask46.1
volume0
Intrest0
Strike
125
125
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest785
Last Price43.23Oct 23, 2025
Change
-0%
Bid37.4
Ask41.1
volume0
Intrest0
Strike
130
130
Last Price0.02Oct 24, 2025
Change
0.0250%
Bid-
Ask0.02
volume1
Intrest17
Last Price38.25Oct 23, 2025
Change
-0%
Bid32.4
Ask35.85
volume0
Intrest0
Strike
135
135
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Last Price29.4Oct 24, 2025
Change
2.68.13%
Bid28.6
Ask29.35
volume121
Intrest136
Strike
140
140
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest542
Last Price29.2Oct 14, 2025
Change
-0%
Bid22.35
Ask26.1
volume0
Intrest1
Strike
145
145
Last Price0.04Oct 24, 2025
Change
0.02100%
Bid-
Ask0.01
volume1
Intrest216
Last Price20.2Oct 24, 2025
Change
3.2213.75%
Bid17.35
Ask21.15
volume15
Intrest32
Strike
150
150
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest995
Last Price20.94Oct 23, 2025
Change
-0%
Bid14.85
Ask18.6
volume0
Intrest3
Strike
152.5
152.5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume184
Intrest617
Last Price14.41Oct 24, 2025
Change
12.0845.6%
Bid12.3
Ask16.1
volume2
Intrest5
Strike
155
155
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume1092
Intrest1275
Last Price15.46Oct 23, 2025
Change
-0%
Bid9.85
Ask13.6
volume0
Intrest5
Strike
157.5
157.5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest2041
Last Price9.05Oct 24, 2025
Change
3.9330.28%
Bid7.3
Ask11.1
volume5
Intrest36
Strike
160
160
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume70
Intrest2000
Last Price7.44Oct 24, 2025
Change
3.0629.14%
Bid4.9
Ask8.6
volume3
Intrest7
Strike
162.5
162.5
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume70
Intrest2452
Last Price4.45Oct 24, 2025
Change
2.7538.19%
Bid2.39
Ask6.1
volume10
Intrest41
Strike
165
165
Last Price0.01Oct 24, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume622
Intrest1898
Last Price1.58Oct 24, 2025
Change
4.2572.9%
Bid1
Ask3.6
volume20
Intrest519
Strike
167.5
167.5
Last Price0.01Oct 24, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume599
Intrest1028
Last Price0.06Oct 24, 2025
Change
2.7997.89%
Bid-
Ask0.11
volume341
Intrest1233
Strike
170
170
Last Price0.91Oct 24, 2025
Change
0.4389.58%
Bid0.76
Ask1.16
volume1216
Intrest2183
Last Price0.01Oct 24, 2025
Change
1.1999.17%
Bid-
Ask0.01
volume1087
Intrest1289
Strike
172.5
172.5
Last Price3.36Oct 24, 2025
Change
2.11168.8%
Bid2.9
Ask3.7
volume501
Intrest1173
Last Price0.01Oct 24, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume1401
Intrest4511
Strike
175
175
Last Price5.7Oct 24, 2025
Change
2.790%
Bid5.5
Ask7.4
volume222
Intrest3078
Last Price0.01Oct 24, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume520
Intrest4912
Strike
177.5
177.5
Last Price8.09Oct 24, 2025
Change
3.5477.8%
Bid6.4
Ask10.2
volume48
Intrest682
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume121
Intrest1692
Strike
180
180
Last Price10.77Oct 24, 2025
Change
3.3745.54%
Bid10.3
Ask11.25
volume166
Intrest1088
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest1184
Strike
182.5
182.5
Last Price12.95Oct 24, 2025
Change
3.3534.9%
Bid11.4
Ask14.85
volume17
Intrest262
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest4021
Strike
185
185
Last Price11.05Oct 23, 2025
Change
-0%
Bid13.9
Ask17.65
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume712
Intrest1239
Strike
187.5
187.5
Last Price14.76Oct 23, 2025
Change
-0%
Bid16.4
Ask20.15
volume0
Intrest9
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume36
Intrest2904
Strike
190
190
Last Price16.05Oct 23, 2025
Change
-0%
Bid18.9
Ask22.65
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest1695
Strike
192.5
192.5
Last Price18.65Oct 23, 2025
Change
-0%
Bid21.4
Ask25.1
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest3466
Strike
195
195
Last Price21.05Oct 23, 2025
Change
-0%
Bid23.9
Ask27.7
volume0
Intrest9
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1773
Strike
197.5
197.5
Last Price26.05Oct 22, 2025
Change
-0%
Bid26.4
Ask30.1
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest2964
Strike
200
200
Last Price26.05Oct 23, 2025
Change
-0%
Bid29.4
Ask31.9
volume0
Intrest12
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest403
Strike
202.5
202.5
Last Price-
Change
-
Bid31.4
Ask35.15
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest3640
Strike
205
205
Last Price25.56Oct 20, 2025
Change
-0%
Bid33.9
Ask37.65
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
207.5
207.5
Last Price-
Change
-
Bid36.4
Ask40.15
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest858
Strike
210
210
Last Price41.45Oct 22, 2025
Change
-0%
Bid38.9
Ask42.65
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest465
Strike
215
215
Last Price-
Change
-
Bid43.9
Ask47.7
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.01100%
Bid-
Ask0.01
volume332
Intrest806
Strike
220
220
Last Price-
Change
-
Bid48.9
Ask52.65
volume0
Intrest0
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest142
Strike
225
225
Last Price40.45Sep 11, 2025
Change
-0%
Bid53.9
Ask57.65
volume0
Intrest0
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Strike
230
230
Last Price-
Change
-
Bid58.9
Ask62.65
volume0
Intrest0
Last Price0.04Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Strike
235
235
Last Price-
Change
-
Bid63.9
Ask67.65
volume0
Intrest0
Last Price0.2Oct 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest568
Strike
240
240
Last Price-
Change
-
Bid68.9
Ask72.65
volume0
Intrest0
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest45
Strike
245
245
Last Price-
Change
-
Bid73.9
Ask77.65
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest36
Strike
250
250
Last Price-
Change
-
Bid78.9
Ask82.65
volume0
Intrest0
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid83.9
Ask87.65
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
260
260
Last Price-
Change
-
Bid88.9
Ask92.65
volume0
Intrest0
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Strike
265
265
Last Price-
Change
-
Bid93.9
Ask97.65
volume0
Intrest0
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Strike
270
270
Last Price99.45Oct 23, 2025
Change
-0%
Bid98.9
Ask102.65
volume0
Intrest0
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Strike
275
275
Last Price104.4Oct 23, 2025
Change
-0%
Bid103.9
Ask107.65
volume0
Intrest3