$165.35
3.582.21%
al cierre: Nov 26, 4:00 PM EST
$165.38
0.02820.02%
After hour: 6:34 PM EST
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price76.12Nov 25, 2025
Change
-0%
Bid79.2
Ask82.45
volume0
Intrest1
Strike
85
85
Last Price0.01Nov 26, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price71.17Nov 25, 2025
Change
-0%
Bid74.15
Ask77.45
volume0
Intrest1
Strike
90
90
Last Price0.01Nov 26, 2025
Change
-
Bid-
Ask0.01
volume6
Intrest0
Last Price65.51Nov 24, 2025
Change
-0%
Bid69.15
Ask72.45
volume0
Intrest1
Strike
95
95
Last Price0.01Nov 26, 2025
Change
0.0480%
Bid-
Ask0.23
volume13
Intrest3
Last Price60.52Nov 24, 2025
Change
-0%
Bid64.15
Ask67.45
volume0
Intrest1
Strike
100
100
Last Price0.01Nov 26, 2025
Change
-
Bid-
Ask0.01
volume8
Intrest0
Last Price-
Change
-
Bid59.15
Ask62.45
volume0
Intrest0
Strike
105
105
Last Price0.06Nov 26, 2025
Change
-
Bid-
Ask2.13
volume2
Intrest0
Last Price52.12Nov 24, 2025
Change
-0%
Bid54.1
Ask57.45
volume0
Intrest0
Strike
110
110
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.22
volume2
Intrest6
Last Price47.13Nov 24, 2025
Change
-0%
Bid49.1
Ask52.45
volume0
Intrest0
Strike
115
115
Last Price0.07Nov 26, 2025
Change
0.05250%
Bid-
Ask0.35
volume3
Intrest3
Last Price-
Change
-
Bid44.1
Ask47.45
volume0
Intrest0
Strike
120
120
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Last Price-
Change
-
Bid39.1
Ask42.45
volume0
Intrest0
Strike
125
125
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.03
volume1
Intrest42
Last Price31.45Nov 25, 2025
Change
-0%
Bid34.05
Ask37.45
volume0
Intrest1
Strike
130
130
Last Price0.08Nov 26, 2025
Change
0.06300%
Bid-
Ask1.22
volume2
Intrest31
Last Price26.46Nov 25, 2025
Change
-0%
Bid29.05
Ask32.45
volume0
Intrest1
Strike
135
135
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.23
volume5
Intrest10
Last Price-
Change
-
Bid28.05
Ask31.45
volume0
Intrest0
Strike
136
136
Last Price0.17Nov 19, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest1
Last Price-
Change
-
Bid27.05
Ask30.45
volume0
Intrest0
Strike
137
137
Last Price0.03Nov 26, 2025
Change
0.0125%
Bid-
Ask0.02
volume1
Intrest41
Last Price-
Change
-
Bid26.2
Ask29.45
volume0
Intrest0
Strike
138
138
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest4
Last Price-
Change
-
Bid25.05
Ask28.45
volume0
Intrest0
Strike
139
139
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest1
Last Price22.1Oct 31, 2025
Change
-0%
Bid24.05
Ask27.45
volume0
Intrest45
Strike
140
140
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest41
Last Price19.04Nov 25, 2025
Change
-0%
Bid23.05
Ask26.45
volume0
Intrest0
Strike
141
141
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest10
Last Price18.05Nov 25, 2025
Change
-0%
Bid22.05
Ask25.45
volume0
Intrest0
Strike
142
142
Last Price0.07Nov 25, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest13
Last Price-
Change
-
Bid21.2
Ask24.45
volume0
Intrest0
Strike
143
143
Last Price0.04Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest31
Last Price-
Change
-
Bid20.05
Ask23.45
volume0
Intrest0
Strike
144
144
Last Price0.04Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest31
Last Price14.57Nov 21, 2025
Change
-0%
Bid19.35
Ask22.45
volume0
Intrest2
Strike
145
145
Last Price0.01Nov 26, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume9
Intrest180
Last Price-
Change
-
Bid18.9
Ask21.45
volume0
Intrest0
Strike
146
146
Last Price0.01Nov 26, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume3
Intrest17
Last Price-
Change
-
Bid17.95
Ask20.25
volume0
Intrest0
Strike
147
147
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid0.01
Ask0.02
volume32
Intrest131
Last Price16.22Nov 26, 2025
Change
-
Bid17.05
Ask19.45
volume2
Intrest0
Strike
148
148
Last Price0.03Nov 26, 2025
Change
0.0666.67%
Bid-
Ask0.03
volume4
Intrest31
Last Price15.23Nov 26, 2025
Change
-
Bid15.9
Ask18.3
volume2
Intrest0
Strike
149
149
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest64
Last Price15.96Nov 26, 2025
Change
4.8143.14%
Bid15
Ask17.3
volume12
Intrest24
Strike
150
150
Last Price0.01Nov 26, 2025
Change
0.1191.67%
Bid0.01
Ask0.03
volume61
Intrest2798
Last Price13.4Nov 26, 2025
Change
3.636.73%
Bid12.25
Ask14.75
volume3
Intrest73
Strike
152.5
152.5
Last Price0.04Nov 26, 2025
Change
0.0660%
Bid0.01
Ask0.04
volume109
Intrest583
Last Price11.28Nov 26, 2025
Change
3.2540.47%
Bid9.95
Ask12.35
volume56
Intrest173
Strike
155
155
Last Price0.03Nov 26, 2025
Change
0.2288%
Bid0.02
Ask0.04
volume101
Intrest1045
Last Price7.5Nov 26, 2025
Change
3.1974.01%
Bid7.65
Ask9.85
volume2
Intrest461
Strike
157.5
157.5
Last Price0.06Nov 26, 2025
Change
0.3485%
Bid0.02
Ask0.14
volume39
Intrest1303
Last Price5.95Nov 26, 2025
Change
3.66159.83%
Bid5.4
Ask6.3
volume487
Intrest861
Strike
160
160
Last Price0.08Nov 26, 2025
Change
0.9392.08%
Bid0.02
Ask0.18
volume70
Intrest282
Last Price3.55Nov 26, 2025
Change
2.42214.16%
Bid2.85
Ask4
volume326
Intrest1508
Strike
162.5
162.5
Last Price0.2Nov 26, 2025
Change
2.2491.8%
Bid0.01
Ask0.41
volume25
Intrest166
Last Price1.79Nov 26, 2025
Change
1.19198.33%
Bid1.22
Ask2.02
volume334
Intrest1162
Strike
165
165
Last Price0.5Nov 26, 2025
Change
3.186.11%
Bid0.36
Ask1.13
volume162
Intrest169
Last Price0.4Nov 26, 2025
Change
0.22122.22%
Bid0.29
Ask0.5
volume1852
Intrest743
Strike
167.5
167.5
Last Price1.48Nov 26, 2025
Change
4.3774.7%
Bid1.6
Ask2.98
volume32
Intrest38
Last Price0.1Nov 26, 2025
Change
-0%
Bid0.04
Ask0.16
volume170
Intrest446
Strike
170
170
Last Price3.88Nov 26, 2025
Change
6.2761.77%
Bid2.41
Ask5.25
volume1
Intrest8
Last Price0.03Nov 26, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume147
Intrest237
Strike
172.5
172.5
Last Price-
Change
-
Bid5.1
Ask7.65
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume9
Intrest345
Strike
175
175
Last Price17.7Nov 18, 2025
Change
-0%
Bid7.8
Ask10.15
volume0
Intrest0
Last Price0.1Nov 26, 2025
Change
0.08400%
Bid-
Ask0.96
volume1
Intrest13
Strike
177.5
177.5
Last Price19.99Nov 17, 2025
Change
-0%
Bid10.25
Ask12.65
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.03
volume9
Intrest158
Strike
180
180
Last Price23.82Nov 19, 2025
Change
-0%
Bid12.8
Ask14.95
volume0
Intrest0
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest30
Strike
182.5
182.5
Last Price-
Change
-
Bid15.25
Ask17.65
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest55
Strike
185
185
Last Price18.95Nov 26, 2025
Change
12.4739.69%
Bid17.75
Ask20.15
volume27
Intrest4
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask1.89
volume0
Intrest1
Strike
187.5
187.5
Last Price33.94Nov 20, 2025
Change
-0%
Bid20.25
Ask22.65
volume0
Intrest0
Last Price0.06Nov 26, 2025
Change
0.0857.14%
Bid-
Ask0.03
volume1
Intrest45
Strike
190
190
Last Price24.65Nov 26, 2025
Change
1028.86%
Bid22.75
Ask25.15
volume14
Intrest2
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid25.05
Ask27.65
volume0
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest12
Strike
195
195
Last Price38.75Nov 20, 2025
Change
-0%
Bid27.55
Ask30.15
volume0
Intrest0
Last Price0.06Nov 26, 2025
Change
0.0114.29%
Bid-
Ask2.11
volume1
Intrest7
Strike
200
200
Last Price39.6Nov 07, 2025
Change
-0%
Bid32.55
Ask35.15
volume0
Intrest0
Last Price0.06Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest59
Strike
205
205
Last Price-
Change
-
Bid37.55
Ask40.15
volume0
Intrest0
Last Price0.07Nov 25, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest6
Strike
210
210
Last Price-
Change
-
Bid42.55
Ask45.15
volume0
Intrest0
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid47.55
Ask50.35
volume0
Intrest0
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
220
220
Last Price-
Change
-
Bid52.75
Ask55.15
volume0
Intrest0
Last Price0.06Nov 26, 2025
Change
-
Bid-
Ask2.13
volume2
Intrest0
Strike
225
225
Last Price-
Change
-
Bid57.75
Ask60
volume0
Intrest0
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid62.75
Ask65.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid67.75
Ask70.15
volume0
Intrest0
Last Price0.06Nov 26, 2025
Change
-
Bid-
Ask2.09
volume1
Intrest0
Strike
240
240
Last Price-
Change
-
Bid72.75
Ask75.15
volume0
Intrest0
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid77.75
Ask80.15
volume0
Intrest0
Last Price0.06Nov 26, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
250
250
Last Price-
Change
-
Bid82.75
Ask85.15
volume0
Intrest0
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid87.55
Ask90.15
volume0
Intrest0
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid92.55
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid97.75
Ask100.15
volume0
Intrest0
Last Price0.07Nov 26, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
270
270
Last Price-
Change
-
Bid102.55
Ask105.15
volume0
Intrest0