$266.54
À la clôture: Aug 28, 5:00 PM EST
$266.01
-0.53-0.2%
Après les heures: 6:02 PM EST
Texas Instruments Inc Chaîne d'Options
TXNNASDAQ
Texas Instruments Options
View Texas Instruments (TXN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price101.14Aug 26, 2026
Change
-0%
Bid104.5
Ask107.35
volume0
Intrest3
Strike
160
160
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest212
Last Price101.91Aug 27, 2026
Change
-0%
Bid99.55
Ask102.35
volume0
Intrest2
Strike
165
165
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest244
Last Price96.85Aug 27, 2026
Change
-0%
Bid94.5
Ask97.45
volume0
Intrest2
Strike
170
170
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Last Price91.86Aug 27, 2026
Change
-0%
Bid89.55
Ask92.4
volume0
Intrest3
Strike
175
175
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest446
Last Price79.09Aug 25, 2026
Change
-0%
Bid84.55
Ask87.4
volume0
Intrest1
Strike
180
180
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest486
Last Price74.19Aug 25, 2026
Change
-0%
Bid79.55
Ask82.4
volume0
Intrest2
Strike
185
185
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest262
Last Price69.21Aug 25, 2026
Change
-0%
Bid74.55
Ask77.5
volume0
Intrest1
Strike
190
190
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest196
Last Price109.2Jul 13, 2026
Change
-0%
Bid69.55
Ask72.55
volume0
Intrest0
Strike
195
195
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest224
Last Price-
Change
-
Bid64.55
Ask67.55
volume0
Intrest0
Strike
200
200
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest212
Last Price-
Change
-
Bid59.55
Ask62.4
volume0
Intrest0
Strike
205
205
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest176
Last Price75.25Aug 12, 2026
Change
-0%
Bid54.6
Ask57.45
volume0
Intrest1
Strike
210
210
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest101
Last Price-
Change
-
Bid49.6
Ask52.35
volume0
Intrest0
Strike
215
215
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest817
Last Price65.77Aug 11, 2026
Change
-0%
Bid44.55
Ask47.45
volume0
Intrest3
Strike
220
220
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest1050
Last Price-
Change
-
Bid39.55
Ask42.3
volume0
Intrest0
Strike
225
225
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest241
Last Price31.6Aug 26, 2026
Change
-0%
Bid34.65
Ask37.25
volume0
Intrest12
Strike
230
230
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest163
Last Price31.05Aug 20, 2026
Change
-0%
Bid29.6
Ask32.35
volume0
Intrest2
Strike
235
235
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest119
Last Price28.61Aug 20, 2026
Change
-0%
Bid27.1
Ask29.95
volume0
Intrest1
Strike
237.5
237.5
Last Price0.03Aug 27, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest154
Last Price18.4Aug 24, 2026
Change
-0%
Bid24.55
Ask27.45
volume0
Intrest2
Strike
240
240
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest463
Last Price-
Change
-
Bid22.1
Ask24.95
volume0
Intrest0
Strike
242.5
242.5
Last Price0.03Aug 27, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest55
Last Price17.22Aug 27, 2026
Change
-0%
Bid19.6
Ask22.55
volume0
Intrest6
Strike
245
245
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest212
Last Price13.39Aug 26, 2026
Change
-0%
Bid17.15
Ask20
volume0
Intrest1
Strike
247.5
247.5
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest61
Last Price15.4Aug 27, 2026
Change
-0%
Bid14.7
Ask17.35
volume0
Intrest8
Strike
250
250
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest260
Last Price-
Change
-
Bid12.15
Ask14.9
volume0
Intrest0
Strike
252.5
252.5
Last Price0.07Aug 27, 2026
Change
-0%
Bid0.03
Ask0.16
volume0
Intrest150
Last Price11.45Aug 27, 2026
Change
-0%
Bid9.75
Ask12.45
volume0
Intrest6
Strike
255
255
Last Price0.1Aug 27, 2026
Change
-0%
Bid0.1
Ask0.33
volume0
Intrest175
Last Price8.06Aug 27, 2026
Change
-0%
Bid7.35
Ask10.1
volume0
Intrest6
Strike
257.5
257.5
Last Price0.28Aug 27, 2026
Change
-0%
Bid0.01
Ask0.45
volume0
Intrest473
Last Price6.9Aug 27, 2026
Change
-0%
Bid5.05
Ask7.65
volume0
Intrest99
Strike
260
260
Last Price0.44Aug 27, 2026
Change
-0%
Bid0.38
Ask0.74
volume0
Intrest174
Last Price5.21Aug 27, 2026
Change
-0%
Bid4.05
Ask5.5
volume0
Intrest250
Strike
262.5
262.5
Last Price1.13Aug 27, 2026
Change
-0%
Bid0.69
Ask1.23
volume0
Intrest180
Last Price2.06Aug 27, 2026
Change
-0%
Bid2.65
Ask3.75
volume0
Intrest394
Strike
265
265
Last Price2.34Aug 27, 2026
Change
-0%
Bid1.39
Ask2.08
volume0
Intrest83
Last Price1.74Aug 27, 2026
Change
-0%
Bid1.5
Ask2.35
volume0
Intrest83
Strike
267.5
267.5
Last Price4.08Aug 27, 2026
Change
-0%
Bid2.34
Ask3.4
volume0
Intrest95
Last Price0.94Aug 27, 2026
Change
-0%
Bid0.71
Ask1.2
volume0
Intrest1519
Strike
270
270
Last Price5.5Aug 27, 2026
Change
-0%
Bid3.9
Ask5.35
volume0
Intrest85
Last Price0.57Aug 27, 2026
Change
-0%
Bid0.25
Ask0.77
volume0
Intrest83
Strike
272.5
272.5
Last Price14.6Aug 25, 2026
Change
-0%
Bid5.9
Ask8.4
volume0
Intrest21
Last Price0.19Aug 27, 2026
Change
-0%
Bid0.12
Ask0.49
volume0
Intrest1423
Strike
275
275
Last Price8.77Aug 27, 2026
Change
-0%
Bid8.2
Ask10.55
volume0
Intrest20
Last Price0.13Aug 27, 2026
Change
-0%
Bid0.04
Ask0.38
volume0
Intrest175
Strike
277.5
277.5
Last Price11.17Aug 27, 2026
Change
-0%
Bid10.45
Ask12.95
volume0
Intrest21
Last Price0.1Aug 27, 2026
Change
-0%
Bid0.04
Ask0.2
volume0
Intrest404
Strike
280
280
Last Price21Aug 25, 2026
Change
-0%
Bid12.8
Ask15.35
volume0
Intrest109
Last Price0.12Aug 27, 2026
Change
-0%
Bid0.01
Ask0.4
volume0
Intrest169
Strike
282.5
282.5
Last Price21.95Aug 26, 2026
Change
-0%
Bid15.3
Ask18
volume0
Intrest1
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest31
Strike
285
285
Last Price25.79Aug 24, 2026
Change
-0%
Bid17.6
Ask20.5
volume0
Intrest8
Last Price0.14Aug 24, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest19
Strike
287.5
287.5
Last Price24.64Aug 21, 2026
Change
-0%
Bid19.85
Ask23
volume0
Intrest0
Last Price0.12Aug 27, 2026
Change
-0%
Bid-
Ask0.94
volume0
Intrest39
Strike
290
290
Last Price12.29Aug 12, 2026
Change
-0%
Bid22.55
Ask25.45
volume0
Intrest2
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
292.5
292.5
Last Price36.68Aug 24, 2026
Change
-0%
Bid25.1
Ask28
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest335
Strike
295
295
Last Price37.63Aug 24, 2026
Change
-0%
Bid27.75
Ask30.5
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask1.02
volume0
Intrest35
Strike
297.5
297.5
Last Price-
Change
-
Bid30.2
Ask33
volume0
Intrest0
Last Price0.13Aug 27, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest346
Strike
300
300
Last Price28.3Jul 23, 2026
Change
-0%
Bid32.85
Ask35.5
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest917
Strike
302.5
302.5
Last Price-
Change
-
Bid35.35
Ask38
volume0
Intrest0
Last Price0.16Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Strike
305
305
Last Price34.6Aug 19, 2026
Change
-0%
Bid37.95
Ask40.5
volume0
Intrest0
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest2
Strike
307.5
307.5
Last Price48.59Aug 24, 2026
Change
-0%
Bid40.4
Ask43
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest90
Strike
310
310
Last Price51.08Aug 24, 2026
Change
-0%
Bid42.9
Ask45.5
volume0
Intrest0
Last Price0.74Aug 24, 2026
Change
-0%
Bid-
Ask1.31
volume0
Intrest28
Strike
315
315
Last Price37.65Jul 23, 2026
Change
-0%
Bid47.7
Ask50.5
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest55
Strike
320
320
Last Price39.95Aug 10, 2026
Change
-0%
Bid52.7
Ask55.5
volume0
Intrest0
Last Price0.96Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest93
Strike
325
325
Last Price-
Change
-
Bid57.7
Ask60.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest56
Strike
330
330
Last Price49.25Aug 10, 2026
Change
-0%
Bid62.7
Ask65.5
volume0
Intrest0
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest79
Strike
335
335
Last Price54.1Aug 10, 2026
Change
-0%
Bid67.7
Ask70.5
volume0
Intrest0
Last Price0.51Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
340
340
Last Price57.9Jul 23, 2026
Change
-0%
Bid72.7
Ask75.5
volume0
Intrest0
Last Price0.29Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
345
345
Last Price63.75Aug 10, 2026
Change
-0%
Bid77.7
Ask80.5
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Strike
350
350
Last Price-
Change
-
Bid82.65
Ask85.5
volume0
Intrest0
Last Price0.34Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
355
355
Last Price85.45Jul 29, 2026
Change
-0%
Bid87.95
Ask90.5
volume0
Intrest0
Last Price0.25Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
360
360
Last Price95.9Aug 27, 2026
Change
-0%
Bid92.65
Ask95.5
volume0
Intrest0
Last Price0.26Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
365
365
Last Price100.89Aug 27, 2026
Change
-0%
Bid97.65
Ask100.5
volume0
Intrest0
Last Price0.29Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
370
370
Last Price105.75Aug 27, 2026
Change
-0%
Bid102.65
Ask105.5
volume0
Intrest0
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
375
375
Last Price115.71Aug 25, 2026
Change
-0%
Bid107.65
Ask110.5
volume0
Intrest0
Last Price0.18Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
380
380
Last Price92.65Jul 21, 2026
Change
-0%
Bid112.7
Ask115.5
volume0
Intrest0
Last Price0.17Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
385
385
Last Price126.12Aug 25, 2026
Change
-0%
Bid117.95
Ask120.5
volume0
Intrest0
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
390
390
Last Price123.26Aug 27, 2026
Change
-0%
Bid122.65
Ask125.5
volume0
Intrest0
Last Price0.03Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
395
395
Last Price128.24Aug 27, 2026
Change
-0%
Bid127.7
Ask130.5
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
400
400
Last Price141.19Aug 25, 2026
Change
-0%
Bid132.65
Ask135.5
volume0
Intrest0
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
405
405
Last Price146.11Aug 25, 2026
Change
-0%
Bid137.6
Ask140.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price151.09Aug 25, 2026
Change
-0%
Bid142.6
Ask145.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
415
415
Last Price148.2Aug 27, 2026
Change
-0%
Bid147.8
Ask150.5
volume0
Intrest0
Last Price1.21Jul 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
420
420
Last Price153.18Aug 27, 2026
Change
-0%
Bid152.7
Ask155.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
425
425
Last Price166.41Aug 25, 2026
Change
-0%
Bid157.7
Ask159.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
430
430
Last Price171.4Aug 25, 2026
Change
-0%
Bid162.65
Ask165.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
440
440
Last Price176.22Aug 27, 2026
Change
-0%
Bid172.65
Ask175.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
445
445
Last Price181.21Aug 27, 2026
Change
-0%
Bid177.85
Ask180.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
450
450
Last Price186.06Aug 27, 2026
Change
-0%
Bid182.65
Ask185.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
455
455
Last Price196.39Aug 25, 2026
Change
-0%
Bid187.65
Ask190.5
volume0
Intrest0