Texas Instruments Inc 옵션 체인

TXNNASDAQ

Trade with Public

$274.74

-3.33-1.2%

마지막 업데이트: Sep 28, 11:00 AM

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교 주식 보고서

옵션 비정상적인 옵션 활동

Texas Instruments Options

View Texas Instruments (TXN) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.76

P/C Ratio (OI)

0.79

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

160.0415.0

160.0

415.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid113.3

Ask116.25

volume0

Intrest0

Strike

160

Last Price0.05Sep 18, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest33

Last Price-

Change

Bid108.45

Ask111.45

volume0

Intrest0

Strike

165

Last Price0.06Sep 18, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest180

Last Price90.55Aug 24, 2026

Change

-0%

Bid103.8

Ask106.15

volume0

Intrest3

Strike

170

Last Price0.01Sep 21, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest229

Last Price-

Change

Bid98.65

Ask101.3

volume0

Intrest0

Strike

175

Last Price0.05Sep 18, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest111

Last Price-

Change

Bid93.4

Ask96.5

volume0

Intrest0

Strike

180

Last Price0.02Sep 18, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Last Price-

Change

Bid88.6

Ask91.3

volume0

Intrest0

Strike

185

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest238

Last Price70.85Aug 24, 2026

Change

-0%

Bid83.6

Ask86.35

volume0

Intrest1

Strike

190

Last Price0.06Sep 28, 2026

Change

0.04200%

Bid-

Ask0.06

volume1

Intrest197

Last Price83Aug 14, 2026

Change

-0%

Bid78.75

Ask81.25

volume0

Intrest1

Strike

195

Last Price0.78Sep 25, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest77

Last Price-

Change

Bid73.7

Ask76.3

volume0

Intrest0

Strike

200

Last Price0.27Sep 03, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest7

Last Price56.35Aug 24, 2026

Change

-0%

Bid68.65

Ask71.5

volume0

Intrest2

Strike

205

Last Price0.37Sep 03, 2026

Change

-0%

Bid-

Ask1.33

volume0

Intrest21

Last Price41.98Sep 01, 2026

Change

-0%

Bid63.75

Ask66.3

volume0

Intrest1

Strike

210

Last Price0.2Sep 11, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest16

Last Price51.53Aug 21, 2026

Change

-0%

Bid58.35

Ask61.5

volume0

Intrest1

Strike

215

Last Price0.15Sep 11, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest25

Last Price53.32Sep 11, 2026

Change

-0%

Bid53.7

Ask56.3

volume0

Intrest2

Strike

220

Last Price0.07Sep 25, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest14

Last Price-

Change

Bid51.25

Ask53.8

volume0

Intrest0

Strike

222.5

Last Price-

Change

Bid-

Ask1.57

volume0

Intrest0

Last Price55.1Aug 13, 2026

Change

-0%

Bid48.75

Ask51.35

volume0

Intrest1

Strike

225

Last Price0.14Sep 25, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest66

Last Price-

Change

Bid46

Ask49.05

volume0

Intrest0

Strike

227.5

Last Price0.34Sep 22, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest2

Last Price36.57Sep 14, 2026

Change

-0%

Bid43.45

Ask46.35

volume0

Intrest5

Strike

230

Last Price0.46Sep 25, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest40

Last Price-

Change

Bid41.3

Ask44.05

volume0

Intrest0

Strike

232.5

Last Price0.48Sep 25, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest4

Last Price20.85Sep 01, 2026

Change

-0%

Bid38.75

Ask41.35

volume0

Intrest2

Strike

235

Last Price0.08Sep 25, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest137

Last Price-

Change

Bid35.9

Ask38.8

volume0

Intrest0

Strike

237.5

Last Price0.27Sep 23, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest12

Last Price29.17Sep 24, 2026

Change

-0%

Bid33.45

Ask36.3

volume0

Intrest6

Strike

240

Last Price0.05Sep 28, 2026

Change

0.1676.19%

Bid-

Ask0.09

volume2

Intrest76

Last Price-

Change

Bid31.3

Ask33.9

volume0

Intrest0

Strike

242.5

Last Price0.23Sep 25, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest7

Last Price32.01Sep 25, 2026

Change

-0%

Bid28.85

Ask31.35

volume0

Intrest2

Strike

245

Last Price0.22Sep 25, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest37

Last Price29.56Sep 25, 2026

Change

-0%

Bid26.4

Ask29.2

volume0

Intrest0

Strike

247.5

Last Price0.5Sep 24, 2026

Change

-0%

Bid-

Ask0.49

volume0

Intrest42

Last Price20.05Sep 24, 2026

Change

-0%

Bid23.95

Ask26.65

volume0

Intrest6

Strike

250

Last Price0.16Sep 28, 2026

Change

0.0627.27%

Bid0.1

Ask0.21

volume2

Intrest254

Last Price-

Change

Bid21.45

Ask24.3

volume0

Intrest0

Strike

252.5

Last Price0.38Sep 25, 2026

Change

-0%

Bid0.09

Ask0.4

volume0

Intrest22

Last Price22.79Sep 28, 2026

Change

5.2429.86%

Bid19.25

Ask21.55

volume9

Intrest64

Strike

255

Last Price0.35Sep 28, 2026

Change

0.012.78%

Bid0.22

Ask0.5

volume1

Intrest202

Last Price10.69Sep 17, 2026

Change

-0%

Bid16.85

Ask19.45

volume0

Intrest1

Strike

257.5

Last Price0.56Sep 28, 2026

Change

0.069.68%

Bid0.25

Ask1

volume3

Intrest27

Last Price19.2Sep 25, 2026

Change

-0%

Bid14.6

Ask16.55

volume0

Intrest55

Strike

260

Last Price0.78Sep 28, 2026

Change

0.045.41%

Bid0.5

Ask1.02

volume3

Intrest100

Last Price14.71Sep 28, 2026

Change

3.5531.81%

Bid12.5

Ask15

volume1

Intrest9

Strike

262.5

Last Price1.15Sep 28, 2026

Change

0.1312.75%

Bid0.84

Ask1.32

volume4

Intrest24

Last Price8.17Sep 24, 2026

Change

-0%

Bid10.7

Ask11.9

volume0

Intrest56

Strike

265

Last Price1.8Sep 28, 2026

Change

0.095.26%

Bid1.38

Ask1.8

volume5

Intrest97

Last Price12.85Sep 25, 2026

Change

-0%

Bid8.8

Ask9.75

volume0

Intrest27

Strike

267.5

Last Price1.96Sep 28, 2026

Change

0.083.92%

Bid1.66

Ask2.47

volume13

Intrest112

Last Price8.65Sep 28, 2026

Change

1.1912.09%

Bid7.2

Ask8.1

volume2

Intrest220

Strike

270

Last Price3Sep 28, 2026

Change

0.5220.97%

Bid2.83

Ask3.25

volume37

Intrest139

Last Price8.34Sep 25, 2026

Change

-0%

Bid5.9

Ask6.6

volume0

Intrest120

Strike

272.5

Last Price4Sep 28, 2026

Change

0.6920.85%

Bid3.8

Ask4.45

volume13

Intrest115

Last Price5.7Sep 28, 2026

Change

0.913.64%

Bid4.55

Ask5.25

volume6

Intrest104

Strike

275

Last Price5.25Sep 28, 2026

Change

0.438.92%

Bid5

Ask5.5

volume14

Intrest54

Last Price3.6Sep 28, 2026

Change

1.7532.71%

Bid3.55

Ask4.15

volume35

Intrest1428

Strike

277.5

Last Price5.7Sep 28, 2026

Change

0.366.74%

Bid6.4

Ask7.05

volume9

Intrest48

Last Price3.15Sep 28, 2026

Change

1.6434.24%

Bid2.64

Ask3.05

volume5

Intrest135

Strike

280

Last Price7.5Sep 28, 2026

Change

0.68.7%

Bid7.7

Ask8.7

volume3

Intrest8

Last Price2.28Sep 28, 2026

Change

0.9930.28%

Bid2.02

Ask2.36

volume10

Intrest91

Strike

282.5

Last Price8.45Sep 28, 2026

Change

0.44.52%

Bid8.25

Ask10.45

volume16

Intrest11

Last Price1.71Sep 28, 2026

Change

1.4946.56%

Bid1.45

Ask1.86

volume50

Intrest1372

Strike

285

Last Price10.12Sep 25, 2026

Change

-0%

Bid10.3

Ask12.7

volume0

Intrest9

Last Price1.2Sep 28, 2026

Change

0.942.86%

Bid1.06

Ask1.27

volume35

Intrest225

Strike

287.5

Last Price13.4Sep 25, 2026

Change

-0%

Bid12.35

Ask15.05

volume0

Intrest25

Last Price0.92Sep 28, 2026

Change

0.8447.73%

Bid0.8

Ask1.37

volume29

Intrest78

Strike

290

Last Price19.65Sep 24, 2026

Change

-0%

Bid14.55

Ask17.25

volume0

Intrest1

Last Price0.81Sep 28, 2026

Change

0.4937.69%

Bid0.52

Ask0.81

volume2

Intrest153

Strike

292.5

Last Price-

Change

Bid17.05

Ask19.25

volume0

Intrest0

Last Price1.04Sep 25, 2026

Change

-0%

Bid0.34

Ask0.98

volume0

Intrest90

Strike

295

Last Price-

Change

Bid19.1

Ask21.95

volume0

Intrest0

Last Price0.5Sep 28, 2026

Change

0.023.85%

Bid0.16

Ask0.87

volume2

Intrest15

Strike

297.5

Last Price31.65Sep 18, 2026

Change

-0%

Bid21.6

Ask24.2

volume0

Intrest1

Last Price0.28Sep 28, 2026

Change

0.3354.1%

Bid0.12

Ask0.5

volume4

Intrest84

Strike

300

Last Price42.4Aug 25, 2026

Change

-0%

Bid24

Ask26.8

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask0.75

volume0

Intrest0

Strike

302.5

Last Price-

Change

Bid26.4

Ask29.05

volume0

Intrest0

Last Price0.3Sep 24, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest15

Strike

305

Last Price-

Change

Bid28.8

Ask31.55

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

Bid-

Ask0.73

volume10

Intrest0

Strike

307.5

Last Price41.3Sep 18, 2026

Change

-0%

Bid31.4

Ask33.95

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

0.190.91%

Bid-

Ask0.81

volume1

Intrest5

Strike

310

Last Price47.45Aug 21, 2026

Change

-0%

Bid33.9

Ask36.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Strike

312.5

Last Price-

Change

Bid36.4

Ask39

volume0

Intrest0

Last Price0.69Aug 28, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest1

Strike

315

Last Price52.15Aug 21, 2026

Change

-0%

Bid38.85

Ask41.7

volume0

Intrest0

Last Price0.55Aug 28, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest3

Strike

320

Last Price56.6Aug 21, 2026

Change

-0%

Bid43.85

Ask46.8

volume0

Intrest0

Last Price0.52Aug 28, 2026

Change

-0%

Bid-

Ask1.29

volume0

Intrest15

Strike

325

Last Price63.4Aug 26, 2026

Change

-0%

Bid48.85

Ask51.9

volume0

Intrest0

Last Price0.54Sep 24, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest4

Strike

330

Last Price-

Change

Bid53.65

Ask57.2

volume0

Intrest0

Last Price0.35Sep 25, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest3

Strike

335

Last Price72.1Aug 26, 2026

Change

-0%

Bid58.65

Ask62.25

volume0

Intrest0

Last Price0.29Sep 25, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest3

Strike

340

Last Price-

Change

Bid63.65

Ask67.25

volume0

Intrest0

Last Price0.29Aug 28, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest4

Strike

345

Last Price79.1Sep 18, 2026

Change

-0%

Bid68.65

Ask72.45

volume0

Intrest0

Last Price0.59Aug 28, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest3

Strike

350

Last Price-

Change

Bid73.65

Ask77.25

volume0

Intrest0

Last Price0.24Aug 28, 2026

Change

-0%

Bid-

Ask2.14

volume0

Intrest1

Strike

355

Last Price-

Change

Bid78.65

Ask82.45

volume0

Intrest0

Last Price0.07Sep 22, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest5

Strike

360

Last Price-

Change

Bid83.65

Ask87.15

volume0

Intrest0

Last Price0.12Sep 14, 2026

Change

-0%

Bid-

Ask2.14

volume0

Intrest157

Strike

365

Last Price-

Change

Bid88.85

Ask92.3

volume0

Intrest0

Last Price0.2Aug 27, 2026

Change

-0%

Bid-

Ask2.14

volume0

Intrest2

Strike

370

Last Price-

Change

Bid93.65

Ask97.4

volume0

Intrest0

Last Price0.14Aug 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest0

Strike

375

Last Price-

Change

Bid98.65

Ask102.45

volume0

Intrest0

Last Price0.06Sep 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest114

Strike

380

Last Price-

Change

Bid103.8

Ask107.3

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest201

Strike

385

Last Price-

Change

Bid108.65

Ask112.3

volume0

Intrest0

Last Price0.01Sep 17, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest29

Strike

390

Last Price-

Change

Bid113.8

Ask116.55

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest137

Strike

395

Last Price-

Change

Bid118.65

Ask122.45

volume0

Intrest0

Last Price0.11Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest85

Strike

400

Last Price-

Change

Bid123.65

Ask127.45

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest346

Strike

405

Last Price-

Change

Bid128.65

Ask132.45

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

0.0583.33%

Bid-

Ask0.01

volume38

Intrest89

Strike

410

Last Price-

Change

Bid133.65

Ask137.25

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

-0%

Bid-

Ask0.07

volume12

Intrest18

Strike

415

Last Price-

Change

Bid138.65

Ask142.45

volume0

Intrest0

Texas Instruments Inc 옵션 체인

Texas Instruments Options

뉴스

파트너 / 기고자

벤징가 글로벌