$175.48
0.210.12%
À la fermeture: -
$175.17
-0.31-0.18%
Après les heures de négociation: 5:21 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Texas Instruments à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Texas Instruments..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price103.55Oct 16, 2025
Change
10.39.05%
Bid98.5
Ask102.25
volume1
Intrest0
Strike
75
75
Last Price0.06Oct 16, 2025
Change
0.03100%
Bid-
Ask0.25
volume1
Intrest91
Last Price98.6Oct 16, 2025
Change
4.054.28%
Bid93.5
Ask97.3
volume1
Intrest2
Strike
80
80
Last Price0.11Oct 16, 2025
Change
0.4279.25%
Bid-
Ask2.13
volume2
Intrest7
Last Price89.56Oct 14, 2025
Change
-0%
Bid88.5
Ask92.25
volume0
Intrest2
Strike
85
85
Last Price0.18Oct 16, 2025
Change
0.14350%
Bid-
Ask2.13
volume4
Intrest18
Last Price58.55Apr 22, 2025
Change
-0%
Bid83.5
Ask87.45
volume0
Intrest0
Strike
90
90
Last Price0.23Oct 16, 2025
Change
0.211050%
Bid-
Ask0.35
volume3
Intrest255
Last Price80.19Oct 16, 2025
Change
0.911.12%
Bid78.5
Ask82.45
volume1
Intrest1
Strike
95
95
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.35
volume2
Intrest19
Last Price73.75Oct 16, 2025
Change
2.443.2%
Bid73.5
Ask77.45
volume3
Intrest2
Strike
100
100
Last Price0.21Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume3
Intrest25
Last Price68.76Oct 16, 2025
Change
25.2426.85%
Bid68.5
Ask72.45
volume2
Intrest0
Strike
105
105
Last Price0.16Oct 16, 2025
Change
0.2460%
Bid-
Ask2.13
volume4
Intrest111
Last Price64.04Oct 16, 2025
Change
2.613.92%
Bid63.45
Ask67.45
volume1
Intrest23
Strike
110
110
Last Price0.21Oct 16, 2025
Change
0.22000%
Bid-
Ask2.13
volume3
Intrest115
Last Price58.95Oct 16, 2025
Change
2.84.53%
Bid58.55
Ask62.45
volume4
Intrest1
Strike
115
115
Last Price0.16Oct 16, 2025
Change
0.14700%
Bid-
Ask2.13
volume3
Intrest79
Last Price53.96Oct 16, 2025
Change
1.192.16%
Bid53.5
Ask57.45
volume3
Intrest9
Strike
120
120
Last Price0.21Oct 16, 2025
Change
0.0531.25%
Bid-
Ask2.12
volume3
Intrest93
Last Price57.4Sep 23, 2025
Change
-0%
Bid48.5
Ask52.45
volume0
Intrest2
Strike
125
125
Last Price0.21Oct 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest297
Last Price53.8Sep 24, 2025
Change
-0%
Bid43.5
Ask47.45
volume0
Intrest7
Strike
130
130
Last Price0.07Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest154
Last Price40Oct 15, 2025
Change
-0%
Bid38.5
Ask42.4
volume0
Intrest20
Strike
135
135
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest207
Last Price66Jun 25, 2025
Change
-0%
Bid33.55
Ask37.45
volume0
Intrest10
Strike
140
140
Last Price0.12Oct 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest488
Last Price30.17Oct 15, 2025
Change
-0%
Bid29.35
Ask30.75
volume0
Intrest30
Strike
145
145
Last Price0.04Oct 16, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume7
Intrest950
Last Price25.4Oct 15, 2025
Change
-0%
Bid24.2
Ask26.15
volume0
Intrest69
Strike
150
150
Last Price0.01Oct 16, 2025
Change
0.1191.67%
Bid-
Ask0.33
volume3
Intrest2499
Last Price20.2Oct 13, 2025
Change
-0%
Bid19.3
Ask20.75
volume0
Intrest91
Strike
155
155
Last Price0.19Oct 16, 2025
Change
0.0535.71%
Bid0.01
Ask0.3
volume7
Intrest264
Last Price-
Change
-
Bid16.05
Ask19.9
volume0
Intrest0
Strike
157.5
157.5
Last Price0.07Oct 16, 2025
Change
0.0750%
Bid0.01
Ask0.18
volume3
Intrest35
Last Price15.25Oct 13, 2025
Change
-0%
Bid14.25
Ask16.6
volume0
Intrest166
Strike
160
160
Last Price0.04Oct 16, 2025
Change
0.0660%
Bid0.01
Ask0.1
volume14
Intrest1061
Last Price14Oct 16, 2025
Change
2.521.74%
Bid11.1
Ask14.75
volume3
Intrest3
Strike
162.5
162.5
Last Price0.06Oct 16, 2025
Change
0.0753.85%
Bid0.04
Ask0.39
volume19
Intrest101
Last Price10.4Oct 15, 2025
Change
-0%
Bid9.3
Ask10.9
volume0
Intrest270
Strike
165
165
Last Price0.2Oct 16, 2025
Change
0.029.09%
Bid0.04
Ask0.18
volume19
Intrest1081
Last Price8.16Oct 10, 2025
Change
-0%
Bid6.9
Ask8.4
volume0
Intrest4
Strike
167.5
167.5
Last Price0.24Oct 16, 2025
Change
0.2652%
Bid0.13
Ask0.34
volume273
Intrest1464
Last Price4.8Oct 16, 2025
Change
117.24%
Bid4.55
Ask6.05
volume16
Intrest351
Strike
170
170
Last Price0.35Oct 16, 2025
Change
0.3550%
Bid0.26
Ask0.4
volume150
Intrest1580
Last Price4.64Oct 16, 2025
Change
0.8422.11%
Bid2.37
Ask4.6
volume5
Intrest280
Strike
172.5
172.5
Last Price0.75Oct 16, 2025
Change
0.6546.43%
Bid0.71
Ask0.97
volume43
Intrest431
Last Price1.64Oct 16, 2025
Change
0.9135.69%
Bid1.12
Ask2.49
volume59
Intrest1456
Strike
175
175
Last Price1.89Oct 16, 2025
Change
0.3214.48%
Bid1.54
Ask1.8
volume21
Intrest2490
Last Price1.07Oct 16, 2025
Change
0.3826.21%
Bid0.99
Ask1.2
volume235
Intrest577
Strike
177.5
177.5
Last Price3.75Oct 16, 2025
Change
0.12.74%
Bid2.85
Ask4.3
volume22
Intrest328
Last Price0.62Oct 16, 2025
Change
0.2327.06%
Bid0.44
Ask0.7
volume2392
Intrest6415
Strike
180
180
Last Price5.5Oct 16, 2025
Change
0.11.85%
Bid4.9
Ask6.3
volume35
Intrest11616
Last Price0.2Oct 16, 2025
Change
0.2454.55%
Bid0.09
Ask0.4
volume10
Intrest769
Strike
182.5
182.5
Last Price8.12Oct 16, 2025
Change
0.455.25%
Bid6.3
Ask9.3
volume4
Intrest286
Last Price0.15Oct 16, 2025
Change
0.0937.5%
Bid0.06
Ask0.2
volume376
Intrest3337
Strike
185
185
Last Price9.69Oct 16, 2025
Change
0.434.25%
Bid9.4
Ask10.9
volume5
Intrest1929
Last Price0.08Oct 16, 2025
Change
0.0642.86%
Bid-
Ask0.15
volume79
Intrest1178
Strike
187.5
187.5
Last Price14.5Oct 13, 2025
Change
-0%
Bid10.85
Ask14.05
volume0
Intrest42
Last Price0.03Oct 16, 2025
Change
0.0666.67%
Bid0.01
Ask0.06
volume143
Intrest3780
Strike
190
190
Last Price13.95Oct 16, 2025
Change
1.5910.23%
Bid14.3
Ask15.75
volume2
Intrest461
Last Price0.04Oct 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume13
Intrest1060
Strike
192.5
192.5
Last Price17.58Oct 13, 2025
Change
-0%
Bid15.85
Ask19.05
volume0
Intrest22
Last Price0.03Oct 16, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume19
Intrest2538
Strike
195
195
Last Price20.25Oct 16, 2025
Change
0.020.1%
Bid18.8
Ask20.8
volume5452
Intrest660
Last Price0.21Oct 16, 2025
Change
0.0210.53%
Bid-
Ask2.13
volume3
Intrest135
Strike
197.5
197.5
Last Price21.7Oct 16, 2025
Change
0.954.19%
Bid20.9
Ask24.05
volume60
Intrest8
Last Price0.02Oct 16, 2025
Change
-0%
Bid0.02
Ask0.03
volume720
Intrest5998
Strike
200
200
Last Price24.44Oct 16, 2025
Change
0.572.28%
Bid24.3
Ask25.85
volume2560
Intrest166
Last Price0.36Oct 10, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest35
Strike
202.5
202.5
Last Price26.7Oct 16, 2025
Change
0.93.26%
Bid25.85
Ask29.05
volume30
Intrest3
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest65
Strike
205
205
Last Price24.41Oct 03, 2025
Change
-0%
Bid29.2
Ask31.5
volume0
Intrest2
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask1.88
volume0
Intrest3
Strike
207.5
207.5
Last Price-
Change
-
Bid30.95
Ask34.05
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume11
Intrest3213
Strike
210
210
Last Price34.31Oct 16, 2025
Change
0.742.11%
Bid34.3
Ask35.85
volume6030
Intrest465
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest13
Strike
215
215
Last Price-
Change
-
Bid38.45
Ask41.55
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest3255
Strike
220
220
Last Price44.05Oct 16, 2025
Change
1.082.39%
Bid44.05
Ask45.85
volume1430
Intrest80
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
225
225
Last Price45.97Oct 09, 2025
Change
-0%
Bid48.4
Ask51.55
volume0
Intrest0
Last Price0.29Oct 16, 2025
Change
-0%
Bid-
Ask0.29
volume1
Intrest1161
Strike
230
230
Last Price41.7Sep 04, 2025
Change
-0%
Bid54.15
Ask55.8
volume0
Intrest0
Last Price0.2Oct 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest775
Strike
240
240
Last Price49.75Dec 06, 2024
Change
-0%
Bid64.2
Ask65.85
volume0
Intrest0
Last Price0.04Oct 08, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest272
Strike
250
250
Last Price56.1Aug 13, 2025
Change
-0%
Bid74.15
Ask75.85
volume0
Intrest0
Last Price0.05Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest178
Strike
260
260
Last Price71.85Jan 16, 2025
Change
-0%
Bid84.2
Ask86.55
volume0
Intrest0
Last Price0.87Sep 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
270
270
Last Price75.49Aug 15, 2025
Change
-0%
Bid94.2
Ask95.85
volume0
Intrest0
Last Price0.05Sep 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Strike
280
280
Last Price-
Change
-
Bid104.2
Ask105.85
volume0
Intrest0
Last Price0.08Apr 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest54
Strike
290
290
Last Price-
Change
-
Bid113.9
Ask116.55
volume0
Intrest0
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask1.56
volume0
Intrest163
Strike
300
300
Last Price106.54Aug 14, 2025
Change
-0%
Bid123.2
Ask126.55
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
310
310
Last Price-
Change
-
Bid132.95
Ask136.55
volume0
Intrest0
Last Price0.2Oct 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest33
Strike
320
320
Last Price126.2Sep 03, 2025
Change
-0%
Bid144.1
Ask145.85
volume0
Intrest0