$162.86
0.730.45%
近くで: -
$163.40
0.540.33%
時間外: Apr 25, 7:59 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) 株価情報, オプションチェーン
オプションチェーンは、Texas Instrumentsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Texas Instrumentsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid86.15
Ask89.65
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid81.15
Ask84.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid76.15
Ask79.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid71.15
Ask74.85
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid67.15
Ask70.8
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid66.15
Ask69.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid65.15
Ask69
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid64.15
Ask67.75
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid63.2
Ask66.8
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid62.3
Ask65.95
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price72.25Apr 09, 2025
Change
00%
Bid61.2
Ask64.75
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask63.95
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid59.2
Ask63
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid58.15
Ask61.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid57.25
Ask61
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid56.25
Ask59.95
volume0
Intrest0
Strike
105
105
Last Price0.19Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid55.2
Ask58.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid54.15
Ask57.9
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid53.25
Ask56.95
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid52.15
Ask55.8
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid51.2
Ask55
volume0
Intrest0
Strike
110
110
Last Price0.55Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Last Price-
Change
-
Bid50.15
Ask53.65
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid49.15
Ask52.8
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid48.15
Ask51.75
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid47.15
Ask50.65
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid46.15
Ask49.7
volume0
Intrest0
Strike
115
115
Last Price0.29Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid45.15
Ask48.8
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask47.75
volume0
Intrest0
Strike
117
117
Last Price0.3Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid43.15
Ask46.75
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid42.2
Ask45.7
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Last Price33.71Apr 23, 2025
Change
00%
Bid41.15
Ask44.75
volume0
Intrest8
Strike
120
120
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest97
Last Price-
Change
-
Bid40.2
Ask43.75
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid39.05
Ask42.55
volume0
Intrest0
Strike
122
122
Last Price0.54Apr 22, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Last Price-
Change
-
Bid38.1
Ask41.65
volume0
Intrest0
Strike
123
123
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest113
Last Price-
Change
-
Bid37.1
Ask40.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price-
Change
-
Bid36.15
Ask39.75
volume0
Intrest0
Strike
125
125
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest191
Last Price-
Change
-
Bid35.1
Ask38.8
volume0
Intrest0
Strike
126
126
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid34.2
Ask37.65
volume0
Intrest0
Strike
127
127
Last Price0.26Apr 23, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest33
Last Price-
Change
-
Bid33.2
Ask36.7
volume0
Intrest0
Strike
128
128
Last Price0.48Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid32.3
Ask35.7
volume0
Intrest0
Strike
129
129
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest20
Last Price31.9Apr 24, 2025
Change
00%
Bid31.15
Ask34.75
volume0
Intrest1
Strike
130
130
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.27
volume1
Intrest75
Last Price-
Change
-
Bid30.45
Ask33.55
volume0
Intrest0
Strike
131
131
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest1
Last Price-
Change
-
Bid29.15
Ask32.8
volume0
Intrest0
Strike
132
132
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest32
Last Price-
Change
-
Bid28.45
Ask31.65
volume0
Intrest0
Strike
133
133
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest5
Last Price-
Change
-
Bid27.2
Ask30.7
volume0
Intrest0
Strike
134
134
Last Price0.12Apr 25, 2025
Change
0.0736.84%
Bid0.01
Ask0.37
volume5
Intrest30
Last Price-
Change
-
Bid26.4
Ask29.7
volume0
Intrest0
Strike
135
135
Last Price0.03Apr 25, 2025
Change
0.0666.67%
Bid-
Ask0.11
volume17
Intrest175
Last Price-
Change
-
Bid25.2
Ask28.7
volume0
Intrest0
Strike
136
136
Last Price0.05Apr 25, 2025
Change
0.0550%
Bid-
Ask0.39
volume1
Intrest43
Last Price-
Change
-
Bid24.4
Ask27.75
volume0
Intrest0
Strike
137
137
Last Price0.28Apr 24, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest24
Last Price11.05Apr 22, 2025
Change
00%
Bid23.4
Ask25.75
volume0
Intrest1
Strike
138
138
Last Price0.07Apr 25, 2025
Change
0.0330%
Bid-
Ask0.2
volume3
Intrest49
Last Price9.6Apr 22, 2025
Change
00%
Bid22.95
Ask25.55
volume0
Intrest18
Strike
139
139
Last Price0.14Apr 25, 2025
Change
0.1144%
Bid0.01
Ask0.41
volume5
Intrest20
Last Price23.18Apr 25, 2025
Change
9.3567.61%
Bid21.65
Ask24.15
volume12
Intrest33
Strike
140
140
Last Price0.24Apr 25, 2025
Change
0.0526.32%
Bid0.01
Ask0.09
volume1
Intrest574
Last Price14.25Apr 23, 2025
Change
00%
Bid20.9
Ask23.65
volume0
Intrest16
Strike
141
141
Last Price0.2Apr 24, 2025
Change
00%
Bid0.01
Ask0.44
volume0
Intrest79
Last Price20.4Apr 24, 2025
Change
00%
Bid20.15
Ask21.9
volume0
Intrest47
Strike
142
142
Last Price0.1Apr 25, 2025
Change
0.1458.33%
Bid0.02
Ask0.19
volume5
Intrest35
Last Price11.35Apr 23, 2025
Change
00%
Bid19.15
Ask21.65
volume0
Intrest18
Strike
143
143
Last Price0.27Apr 24, 2025
Change
00%
Bid0.05
Ask0.48
volume0
Intrest47
Last Price11.95Apr 23, 2025
Change
00%
Bid18.25
Ask20.6
volume0
Intrest41
Strike
144
144
Last Price0.15Apr 25, 2025
Change
0.1955.88%
Bid0.03
Ask0.53
volume2
Intrest16
Last Price16Apr 24, 2025
Change
00%
Bid17.4
Ask19.05
volume0
Intrest70
Strike
145
145
Last Price0.16Apr 25, 2025
Change
0.2460%
Bid0.12
Ask0.34
volume5
Intrest952
Last Price17Apr 25, 2025
Change
1.8412.14%
Bid16.2
Ask18.3
volume1
Intrest30
Strike
146
146
Last Price0.2Apr 25, 2025
Change
2.8593.44%
Bid0.12
Ask0.27
volume22
Intrest32
Last Price13.95Apr 24, 2025
Change
00%
Bid14.75
Ask16.85
volume0
Intrest116
Strike
147
147
Last Price0.41Apr 25, 2025
Change
0.1121.15%
Bid0.21
Ask0.33
volume1
Intrest19
Last Price12.05Apr 24, 2025
Change
00%
Bid14.05
Ask16.7
volume0
Intrest20
Strike
148
148
Last Price0.29Apr 25, 2025
Change
0.2344.23%
Bid0.27
Ask0.36
volume3
Intrest24
Last Price14.02Apr 24, 2025
Change
00%
Bid13.5
Ask15.25
volume0
Intrest55
Strike
149
149
Last Price0.75Apr 24, 2025
Change
00%
Bid0.33
Ask0.39
volume0
Intrest18
Last Price13.22Apr 25, 2025
Change
1.6213.97%
Bid11.75
Ask13.9
volume13
Intrest685
Strike
150
150
Last Price0.44Apr 25, 2025
Change
0.4651.11%
Bid0.39
Ask0.47
volume364
Intrest1653
Last Price10.5Apr 25, 2025
Change
0.262.54%
Bid9.95
Ask11.4
volume77
Intrest183
Strike
152.5
152.5
Last Price0.68Apr 25, 2025
Change
0.6448.48%
Bid0.66
Ask0.75
volume38
Intrest194
Last Price8.7Apr 25, 2025
Change
1.2316.47%
Bid7.6
Ask8.85
volume43
Intrest2405
Strike
155
155
Last Price1.11Apr 25, 2025
Change
0.5934.71%
Bid1.09
Ask1.2
volume207
Intrest2360
Last Price6Apr 25, 2025
Change
0.254.35%
Bid5.45
Ask6.7
volume10
Intrest79
Strike
157.5
157.5
Last Price1.65Apr 25, 2025
Change
1.0939.78%
Bid1.67
Ask1.99
volume18
Intrest43
Last Price4.05Apr 25, 2025
Change
0.449.8%
Bid4.3
Ask4.8
volume143
Intrest1298
Strike
160
160
Last Price2.58Apr 25, 2025
Change
1.0929.7%
Bid2.42
Ask2.8
volume233
Intrest1333
Last Price3.05Apr 25, 2025
Change
0.13.17%
Bid2.82
Ask3.2
volume194
Intrest247
Strike
162.5
162.5
Last Price3.47Apr 25, 2025
Change
1.5631.01%
Bid3.6
Ask4.55
volume63
Intrest224
Last Price2.01Apr 25, 2025
Change
0.073.37%
Bid1.82
Ask2.04
volume244
Intrest1095
Strike
165
165
Last Price5.5Apr 25, 2025
Change
1.116.67%
Bid5.1
Ask6
volume87
Intrest687
Last Price1.15Apr 25, 2025
Change
0.1312.75%
Bid1.01
Ask1.26
volume77
Intrest144
Strike
167.5
167.5
Last Price6.8Apr 25, 2025
Change
1.215%
Bid6.55
Ask8.05
volume1
Intrest18
Last Price0.71Apr 25, 2025
Change
0.045.97%
Bid0.53
Ask0.7
volume418
Intrest1477
Strike
170
170
Last Price10.3Apr 24, 2025
Change
00%
Bid8.6
Ask10.2
volume0
Intrest450
Last Price0.35Apr 25, 2025
Change
0.2440.68%
Bid0.29
Ask0.4
volume3040
Intrest38
Strike
172.5
172.5
Last Price-
Change
-
Bid10.15
Ask12.65
volume0
Intrest0
Last Price0.19Apr 25, 2025
Change
0.015%
Bid0.14
Ask0.25
volume181
Intrest306
Strike
175
175
Last Price29.83Apr 22, 2025
Change
00%
Bid12.8
Ask14.9
volume0
Intrest324
Last Price0.1Apr 25, 2025
Change
0.0428.57%
Bid0.01
Ask0.46
volume6
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid14.25
Ask17.7
volume0
Intrest0
Last Price0.04Apr 25, 2025
Change
0.171.43%
Bid0.02
Ask0.15
volume19
Intrest387
Strike
180
180
Last Price27.95Apr 07, 2025
Change
00%
Bid17.75
Ask18.9
volume0
Intrest168
Last Price0.09Apr 25, 2025
Change
0.0480%
Bid-
Ask0.36
volume1
Intrest458
Strike
185
185
Last Price39.5Apr 16, 2025
Change
00%
Bid22.75
Ask23.9
volume0
Intrest188
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid-
Ask0.03
volume2
Intrest452
Strike
190
190
Last Price44.65Apr 22, 2025
Change
00%
Bid27
Ask29.45
volume0
Intrest143
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest42
Strike
195
195
Last Price49.99Apr 16, 2025
Change
00%
Bid31.65
Ask35.25
volume0
Intrest230
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest98
Strike
200
200
Last Price58.25Apr 16, 2025
Change
00%
Bid37
Ask39.35
volume0
Intrest62
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest9
Strike
205
205
Last Price55.97Apr 11, 2025
Change
00%
Bid41.75
Ask44.75
volume0
Intrest1
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest0
Strike
210
210
Last Price24Mar 24, 2025
Change
00%
Bid46.6
Ask50.1
volume0
Intrest0
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid51.6
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
220
220
Last Price68.74Apr 07, 2025
Change
00%
Bid57
Ask59.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
225
225
Last Price40.27Mar 24, 2025
Change
00%
Bid61.5
Ask65.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid66.55
Ask70.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
235
235
Last Price50.23Mar 24, 2025
Change
00%
Bid71.6
Ask75.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid76.5
Ask80.2
volume0
Intrest0
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid81.7
Ask85.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
250
250
Last Price97.75Apr 09, 2025
Change
00%
Bid86.4
Ask90.05
volume0
Intrest1
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid91.6
Ask95.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid96.6
Ask100.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid101.55
Ask105.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved