$278.31
0.240.09%
가까이에: Sep 28, 5:00 PM EST
$278.30
-0.010%
시간외: 6:07 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 29
Texas Instruments Inc 옵션 체인
TXNNASDAQ
Texas Instruments Options
View Texas Instruments (TXN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.80
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid116.95
Ask118.9
volume0
Intrest0
Strike
160
160
Last Price0.01Sep 28, 2026
Change
0.0480%
Bid-
Ask1.07
volume10
Intrest33
Last Price-
Change
-
Bid111.9
Ask115.25
volume0
Intrest0
Strike
165
165
Last Price0.01Sep 28, 2026
Change
0.0583.33%
Bid-
Ask0.39
volume7
Intrest180
Last Price90.55Aug 24, 2026
Change
-0%
Bid106.95
Ask109.85
volume0
Intrest3
Strike
170
170
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest229
Last Price-
Change
-
Bid101.95
Ask104.8
volume0
Intrest0
Strike
175
175
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Last Price-
Change
-
Bid96.85
Ask100
volume0
Intrest0
Strike
180
180
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.68
volume55
Intrest3
Last Price-
Change
-
Bid91.95
Ask94.85
volume0
Intrest0
Strike
185
185
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.28
volume19
Intrest238
Last Price70.85Aug 24, 2026
Change
-0%
Bid87.05
Ask89.85
volume0
Intrest1
Strike
190
190
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask2.13
volume42
Intrest197
Last Price83Aug 14, 2026
Change
-0%
Bid81.95
Ask85
volume0
Intrest1
Strike
195
195
Last Price0.01Sep 28, 2026
Change
0.7798.72%
Bid-
Ask0.04
volume6
Intrest77
Last Price-
Change
-
Bid77
Ask80.4
volume0
Intrest0
Strike
200
200
Last Price0.04Sep 28, 2026
Change
0.2385.19%
Bid0.01
Ask0.04
volume5
Intrest7
Last Price56.35Aug 24, 2026
Change
-0%
Bid71.95
Ask75.4
volume0
Intrest2
Strike
205
205
Last Price0.01Sep 28, 2026
Change
0.3697.3%
Bid-
Ask0.06
volume4
Intrest21
Last Price41.98Sep 01, 2026
Change
-0%
Bid66.8
Ask70.4
volume0
Intrest1
Strike
210
210
Last Price0.04Sep 28, 2026
Change
0.1680%
Bid0.01
Ask0.07
volume8
Intrest16
Last Price51.53Aug 21, 2026
Change
-0%
Bid62.05
Ask65.4
volume0
Intrest1
Strike
215
215
Last Price0.04Sep 28, 2026
Change
0.1173.33%
Bid-
Ask0.08
volume4
Intrest25
Last Price53.32Sep 11, 2026
Change
-0%
Bid56.8
Ask60.15
volume0
Intrest2
Strike
220
220
Last Price0.05Sep 28, 2026
Change
0.0228.57%
Bid-
Ask0.25
volume1
Intrest14
Last Price-
Change
-
Bid54.3
Ask57.9
volume0
Intrest0
Strike
222.5
222.5
Last Price0.08Sep 28, 2026
Change
-
Bid0.01
Ask0.05
volume2
Intrest0
Last Price55.1Aug 13, 2026
Change
-0%
Bid51.8
Ask54.85
volume0
Intrest1
Strike
225
225
Last Price0.08Sep 28, 2026
Change
0.0642.86%
Bid0.01
Ask0.05
volume2
Intrest66
Last Price-
Change
-
Bid49.5
Ask52.35
volume0
Intrest0
Strike
227.5
227.5
Last Price0.09Sep 28, 2026
Change
0.2573.53%
Bid0.01
Ask0.09
volume5
Intrest2
Last Price36.57Sep 14, 2026
Change
-0%
Bid47
Ask50.35
volume0
Intrest5
Strike
230
230
Last Price0.06Sep 28, 2026
Change
0.486.96%
Bid0.01
Ask0.06
volume4
Intrest40
Last Price-
Change
-
Bid44.5
Ask47.35
volume0
Intrest0
Strike
232.5
232.5
Last Price0.48Sep 25, 2026
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest4
Last Price20.85Sep 01, 2026
Change
-0%
Bid42
Ask44.85
volume0
Intrest2
Strike
235
235
Last Price0.01Sep 28, 2026
Change
0.0787.5%
Bid0.01
Ask0.08
volume106
Intrest137
Last Price-
Change
-
Bid39.5
Ask42.35
volume0
Intrest0
Strike
237.5
237.5
Last Price0.02Sep 28, 2026
Change
0.2592.59%
Bid0.01
Ask0.07
volume5
Intrest12
Last Price29.17Sep 24, 2026
Change
-0%
Bid37.05
Ask39.9
volume0
Intrest6
Strike
240
240
Last Price0.03Sep 28, 2026
Change
0.1885.71%
Bid0.01
Ask0.1
volume7
Intrest76
Last Price-
Change
-
Bid34.4
Ask37.4
volume0
Intrest0
Strike
242.5
242.5
Last Price0.04Sep 28, 2026
Change
0.1982.61%
Bid0.01
Ask0.07
volume12
Intrest7
Last Price32.01Sep 25, 2026
Change
-0%
Bid32
Ask35.35
volume0
Intrest2
Strike
245
245
Last Price0.04Sep 28, 2026
Change
0.1881.82%
Bid0.01
Ask0.1
volume11
Intrest37
Last Price29.56Sep 25, 2026
Change
-0%
Bid29.55
Ask32.6
volume0
Intrest0
Strike
247.5
247.5
Last Price0.09Sep 28, 2026
Change
0.4182%
Bid0.01
Ask0.12
volume14
Intrest42
Last Price20.05Sep 24, 2026
Change
-0%
Bid27.1
Ask29.95
volume0
Intrest6
Strike
250
250
Last Price0.12Sep 28, 2026
Change
0.145.45%
Bid-
Ask0.28
volume23
Intrest254
Last Price26.24Sep 28, 2026
Change
-
Bid24.45
Ask27.5
volume1
Intrest0
Strike
252.5
252.5
Last Price0.12Sep 28, 2026
Change
0.2668.42%
Bid0.08
Ask0.37
volume19
Intrest22
Last Price22.79Sep 28, 2026
Change
5.2429.86%
Bid22.05
Ask25.05
volume9
Intrest64
Strike
255
255
Last Price0.23Sep 28, 2026
Change
0.1336.11%
Bid0.08
Ask0.35
volume7
Intrest202
Last Price10.69Sep 17, 2026
Change
-0%
Bid20.05
Ask22.65
volume0
Intrest1
Strike
257.5
257.5
Last Price0.28Sep 28, 2026
Change
0.3454.84%
Bid0.07
Ask0.43
volume18
Intrest27
Last Price19.2Sep 25, 2026
Change
-0%
Bid17.9
Ask20.35
volume0
Intrest55
Strike
260
260
Last Price0.43Sep 28, 2026
Change
0.3141.89%
Bid0.26
Ask0.57
volume18
Intrest100
Last Price14.71Sep 28, 2026
Change
3.5531.81%
Bid15.05
Ask17.9
volume1
Intrest9
Strike
262.5
262.5
Last Price0.69Sep 28, 2026
Change
0.3332.35%
Bid0.31
Ask0.85
volume11
Intrest24
Last Price14.1Sep 28, 2026
Change
5.9372.58%
Bid13.45
Ask16.1
volume2
Intrest56
Strike
265
265
Last Price0.69Sep 28, 2026
Change
1.0259.65%
Bid0.78
Ask1.15
volume87
Intrest97
Last Price11.5Sep 28, 2026
Change
1.3510.51%
Bid11.3
Ask13.7
volume11
Intrest27
Strike
267.5
267.5
Last Price1.12Sep 28, 2026
Change
0.9245.1%
Bid0.66
Ask1.79
volume53
Intrest112
Last Price8.65Sep 28, 2026
Change
1.1912.09%
Bid9.35
Ask11.8
volume2
Intrest220
Strike
270
270
Last Price1.97Sep 28, 2026
Change
0.5120.56%
Bid1.21
Ask2.48
volume112
Intrest139
Last Price8.5Sep 28, 2026
Change
0.161.92%
Bid7.6
Ask10.15
volume3
Intrest120
Strike
272.5
272.5
Last Price2.5Sep 28, 2026
Change
0.8124.47%
Bid1.29
Ask3.45
volume15
Intrest115
Last Price6.25Sep 28, 2026
Change
0.355.3%
Bid5.9
Ask7.75
volume11
Intrest104
Strike
275
275
Last Price3.31Sep 28, 2026
Change
1.5131.33%
Bid2.28
Ask4.6
volume24
Intrest54
Last Price5.28Sep 28, 2026
Change
0.071.31%
Bid4.45
Ask6.45
volume89
Intrest1428
Strike
277.5
277.5
Last Price4.35Sep 28, 2026
Change
0.9918.54%
Bid3.15
Ask5.7
volume19
Intrest48
Last Price4.65Sep 28, 2026
Change
0.142.92%
Bid3.5
Ask5.15
volume38
Intrest135
Strike
280
280
Last Price5.75Sep 28, 2026
Change
1.1516.67%
Bid4.45
Ask6.85
volume6
Intrest8
Last Price3.15Sep 28, 2026
Change
0.123.67%
Bid2.19
Ask4.7
volume21
Intrest91
Strike
282.5
282.5
Last Price7Sep 28, 2026
Change
1.8520.9%
Bid5.85
Ask8.45
volume18
Intrest11
Last Price2.65Sep 28, 2026
Change
0.5517.19%
Bid2.32
Ask3.15
volume87
Intrest1372
Strike
285
285
Last Price8.95Sep 28, 2026
Change
1.1711.56%
Bid7.45
Ask9.9
volume4
Intrest9
Last Price1.74Sep 28, 2026
Change
0.3617.14%
Bid0.69
Ask2.67
volume48
Intrest225
Strike
287.5
287.5
Last Price13.4Sep 25, 2026
Change
-0%
Bid9.65
Ask11.75
volume0
Intrest25
Last Price1.5Sep 28, 2026
Change
0.2614.77%
Bid0.61
Ask1.94
volume43
Intrest78
Strike
290
290
Last Price13.92Sep 28, 2026
Change
5.7329.16%
Bid11.2
Ask13.9
volume1
Intrest1
Last Price0.93Sep 28, 2026
Change
0.3728.46%
Bid0.6
Ask1.28
volume51
Intrest153
Strike
292.5
292.5
Last Price-
Change
-
Bid13.5
Ask15.9
volume0
Intrest0
Last Price0.66Sep 28, 2026
Change
0.3836.54%
Bid0.31
Ask0.82
volume7
Intrest90
Strike
295
295
Last Price-
Change
-
Bid15.85
Ask18.7
volume0
Intrest0
Last Price0.5Sep 28, 2026
Change
0.023.85%
Bid0.16
Ask0.6
volume2
Intrest15
Strike
297.5
297.5
Last Price31.65Sep 18, 2026
Change
-0%
Bid18.2
Ask21
volume0
Intrest1
Last Price0.32Sep 28, 2026
Change
0.2947.54%
Bid0.09
Ask0.6
volume81
Intrest84
Strike
300
300
Last Price42.4Aug 25, 2026
Change
-0%
Bid20.55
Ask23.4
volume0
Intrest0
Last Price0.21Sep 28, 2026
Change
-
Bid-
Ask0.46
volume2
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid22.95
Ask25.85
volume0
Intrest0
Last Price0.21Sep 28, 2026
Change
0.0930%
Bid0.01
Ask0.41
volume3
Intrest15
Strike
305
305
Last Price-
Change
-
Bid25.65
Ask28.15
volume0
Intrest0
Last Price0.15Sep 28, 2026
Change
-
Bid0.01
Ask0.5
volume11
Intrest0
Strike
307.5
307.5
Last Price41.3Sep 18, 2026
Change
-0%
Bid27.85
Ask30.75
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.0654.55%
Bid0.01
Ask0.2
volume2
Intrest5
Strike
310
310
Last Price47.45Aug 21, 2026
Change
-0%
Bid30.6
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid32.85
Ask35.7
volume0
Intrest0
Last Price0.69Aug 28, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Strike
315
315
Last Price52.15Aug 21, 2026
Change
-0%
Bid34.75
Ask38.45
volume0
Intrest0
Last Price0.55Aug 28, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest3
Strike
320
320
Last Price56.6Aug 21, 2026
Change
-0%
Bid40.2
Ask43.4
volume0
Intrest0
Last Price0.52Aug 28, 2026
Change
-0%
Bid-
Ask1.29
volume0
Intrest15
Strike
325
325
Last Price63.4Aug 26, 2026
Change
-0%
Bid44.65
Ask48.4
volume0
Intrest0
Last Price0.54Sep 24, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest4
Strike
330
330
Last Price-
Change
-
Bid50.6
Ask53.35
volume0
Intrest0
Last Price0.35Sep 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Strike
335
335
Last Price72.1Aug 26, 2026
Change
-0%
Bid55.6
Ask58.35
volume0
Intrest0
Last Price0.29Sep 25, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid60.6
Ask63.4
volume0
Intrest0
Last Price0.29Aug 28, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest4
Strike
345
345
Last Price79.1Sep 18, 2026
Change
-0%
Bid65.1
Ask68.4
volume0
Intrest0
Last Price0.59Aug 28, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Strike
350
350
Last Price-
Change
-
Bid70.6
Ask73.4
volume0
Intrest0
Last Price0.24Aug 28, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid75.1
Ask78.4
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Strike
360
360
Last Price-
Change
-
Bid80.1
Ask83.4
volume0
Intrest0
Last Price0.12Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest157
Strike
365
365
Last Price-
Change
-
Bid85.3
Ask88.35
volume0
Intrest0
Last Price0.2Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid89.85
Ask93.35
volume0
Intrest0
Last Price0.14Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid94.75
Ask98.4
volume0
Intrest0
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest114
Strike
380
380
Last Price-
Change
-
Bid100.05
Ask103.2
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0480%
Bid-
Ask0.07
volume24
Intrest201
Strike
385
385
Last Price-
Change
-
Bid105.4
Ask108.2
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Strike
390
390
Last Price-
Change
-
Bid110.1
Ask113.2
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest137
Strike
395
395
Last Price-
Change
-
Bid114.6
Ask118.4
volume0
Intrest0
Last Price0.11Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest85
Strike
400
400
Last Price-
Change
-
Bid119.65
Ask123.45
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest346
Strike
405
405
Last Price-
Change
-
Bid125.6
Ask128.15
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume38
Intrest89
Strike
410
410
Last Price-
Change
-
Bid130
Ask133.3
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume12
Intrest18
Strike
415
415
Last Price-
Change
-
Bid135.4
Ask138.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved