$216.02
0.430.20%
al cierre: -
$216.02
0.000.00%
After hour: Jul 3, 1:07 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Texas Instruments a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Texas Instruments..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid119.4
Ask121.75
volume0
Intrest0
Strike
95
95
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid114.35
Ask116.85
volume0
Intrest0
Strike
100
100
Last Price0.08Jul 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid109.95
Ask111.65
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid104.15
Ask107.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid99.35
Ask101.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid94.8
Ask96.95
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid89.8
Ask91.8
volume0
Intrest0
Strike
125
125
Last Price0.17Jun 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid84.9
Ask86.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid79.4
Ask82.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid74.95
Ask76.75
volume0
Intrest0
Strike
140
140
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest3
Last Price-
Change
-
Bid69.75
Ask72.5
volume0
Intrest0
Strike
145
145
Last Price0.7May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Last Price-
Change
-
Bid64.15
Ask66.6
volume0
Intrest0
Strike
150
150
Last Price0.33May 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest3
Last Price-
Change
-
Bid59.75
Ask62
volume0
Intrest0
Strike
155
155
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Last Price27.77Jun 03, 2025
Change
00%
Bid54.2
Ask56.95
volume0
Intrest1
Strike
160
160
Last Price0.11Jun 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price-
Change
-
Bid49.95
Ask51.9
volume0
Intrest0
Strike
165
165
Last Price0.19Jun 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Last Price37.89Jun 30, 2025
Change
00%
Bid44.25
Ask47.15
volume0
Intrest2
Strike
170
170
Last Price0.1Jun 25, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest14
Last Price-
Change
-
Bid42.1
Ask44.05
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price40.5Jul 03, 2025
Change
0.350.87%
Bid39.5
Ask42
volume1
Intrest4
Strike
175
175
Last Price0.12Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price38.4Jul 02, 2025
Change
00%
Bid36.95
Ask39.95
volume0
Intrest20
Strike
177.5
177.5
Last Price0.4Jun 18, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price35.52Jul 02, 2025
Change
00%
Bid34.7
Ask37.1
volume0
Intrest12
Strike
180
180
Last Price0.11Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price-
Change
-
Bid31.9
Ask34.3
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest11
Last Price30.55Jul 03, 2025
Change
0.120.39%
Bid29.3
Ask31.6
volume7
Intrest11
Strike
185
185
Last Price0.21Jun 26, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest89
Last Price17.42Jun 25, 2025
Change
00%
Bid27.35
Ask29.35
volume0
Intrest3
Strike
187.5
187.5
Last Price0.16Jun 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest77
Last Price25.06Jul 03, 2025
Change
0.552.15%
Bid25.5
Ask26.4
volume2
Intrest44
Strike
190
190
Last Price0.12Jul 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest69
Last Price12.57Jun 25, 2025
Change
00%
Bid22.6
Ask24.2
volume0
Intrest3
Strike
192.5
192.5
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest165
Last Price20.93Jul 03, 2025
Change
1.68.28%
Bid20.25
Ask21.6
volume8
Intrest116
Strike
195
195
Last Price0.01Jul 03, 2025
Change
0.0787.5%
Bid-
Ask0.23
volume4
Intrest283
Last Price17.75Jul 02, 2025
Change
00%
Bid17.4
Ask19.3
volume0
Intrest14
Strike
197.5
197.5
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest46
Last Price15.93Jul 03, 2025
Change
0.483.11%
Bid15.35
Ask16.5
volume21
Intrest1246
Strike
200
200
Last Price0.02Jul 03, 2025
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest921
Last Price13.15Jul 03, 2025
Change
0.090.69%
Bid12.95
Ask14
volume1
Intrest35
Strike
202.5
202.5
Last Price0.03Jul 03, 2025
Change
0.0770%
Bid-
Ask0.23
volume6
Intrest82
Last Price10Jul 03, 2025
Change
1.311.5%
Bid10.35
Ask11.4
volume10
Intrest252
Strike
205
205
Last Price0.05Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest263
Last Price8.25Jul 03, 2025
Change
0.151.79%
Bid7.75
Ask9
volume13
Intrest227
Strike
207.5
207.5
Last Price0.04Jul 03, 2025
Change
0.1173.33%
Bid-
Ask0.08
volume5
Intrest228
Last Price5.59Jul 03, 2025
Change
0.9915.05%
Bid5.45
Ask6.45
volume19
Intrest221
Strike
210
210
Last Price0.01Jul 03, 2025
Change
0.190.91%
Bid-
Ask0.01
volume5
Intrest166
Last Price3.6Jul 03, 2025
Change
0.39.09%
Bid2.97
Ask3.95
volume27
Intrest156
Strike
212.5
212.5
Last Price0.03Jul 03, 2025
Change
0.3491.89%
Bid-
Ask0.01
volume17
Intrest47
Last Price0.95Jul 03, 2025
Change
0.6239.49%
Bid0.68
Ask1.45
volume188
Intrest450
Strike
215
215
Last Price0.16Jul 03, 2025
Change
0.6981.18%
Bid-
Ask0.04
volume31
Intrest67
Last Price0.01Jul 03, 2025
Change
0.3797.37%
Bid-
Ask0.02
volume113
Intrest145
Strike
217.5
217.5
Last Price2.55Jul 02, 2025
Change
00%
Bid0.88
Ask2.92
volume0
Intrest1
Last Price0.05Jul 03, 2025
Change
0.1270.59%
Bid-
Ask0.23
volume12
Intrest38
Strike
220
220
Last Price-
Change
-
Bid3.5
Ask4.9
volume0
Intrest0
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
222.5
222.5
Last Price-
Change
-
Bid5.8
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid8.45
Ask10.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid11
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid13.25
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid18.4
Ask20.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid23.35
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid27.6
Ask30.65
volume0
Intrest0
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest8
Strike
250
250
Last Price-
Change
-
Bid32.6
Ask35.45
volume0
Intrest0
Last Price0.07Jun 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid38.35
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid42.85
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid47.85
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid53.35
Ask55.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid58.05
Ask60.55
volume0
Intrest0