Texas Instruments Options
View Texas Instruments (TXN) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Bid115.8
Ask118.65
volume0
Intrest0
Last Price0.03Oct 08, 2026
Bid-
Ask2.13
volume0
Intrest168
Last Price95.15Sep 08, 2026
Bid110.95
Ask113.6
volume0
Intrest1
Last Price0.05Oct 16, 2026
Bid0.01
Ask0.27
volume328
Intrest262
Last Price-
Bid106
Ask108.6
volume0
Intrest0
Last Price0.04Oct 07, 2026
Bid-
Ask2.14
volume0
Intrest50
Last Price-
Bid100.85
Ask103.6
volume0
Intrest0
Last Price0.03Oct 07, 2026
Bid-
Ask2.14
volume0
Intrest121
Last Price85.7Sep 16, 2026
Bid95.5
Ask98.6
volume0
Intrest1
Last Price0.03Oct 07, 2026
Bid-
Ask2.14
volume0
Intrest39
Last Price-
Bid91.05
Ask93.6
volume0
Intrest0
Last Price0.06Oct 14, 2026
Bid-
Ask2.14
volume0
Intrest75
Last Price73.4Sep 14, 2026
Bid85.55
Ask88.7
volume0
Intrest1
Last Price0.05Oct 07, 2026
Bid-
Ask2.16
volume0
Intrest134
Last Price84.25Oct 15, 2026
Bid80.85
Ask83.65
volume0
Intrest1
Last Price0.08Oct 07, 2026
Bid-
Ask2.17
volume0
Intrest29
Last Price76Oct 16, 2026
Bid75.6
Ask78.75
volume1
Intrest2
Last Price0.28Oct 13, 2026
Bid-
Ask0.41
volume0
Intrest33
Last Price-
Bid71.05
Ask73.75
volume0
Intrest0
Last Price0.1Oct 14, 2026
Bid-
Ask2.2
volume0
Intrest29
Last Price54.9Sep 18, 2026
Bid65.9
Ask68.75
volume0
Intrest2
Last Price0.15Oct 15, 2026
Bid-
Ask1.04
volume0
Intrest141
Last Price-
Bid60.75
Ask63.85
volume0
Intrest0
Last Price0.21Oct 14, 2026
Bid-
Ask2.27
volume0
Intrest78
Last Price-
Bid56.3
Ask58.95
volume0
Intrest0
Last Price0.27Oct 13, 2026
Bid-
Ask0.55
volume0
Intrest31
Last Price47.15Sep 21, 2026
Bid51.1
Ask54.05
volume0
Intrest1
Last Price0.34Oct 16, 2026
Bid0.1
Ask0.52
volume12
Intrest99
Last Price45.5Oct 16, 2026
Bid46.55
Ask49.25
volume1
Intrest1
Last Price0.31Oct 16, 2026
Bid0.02
Ask1.2
volume10
Intrest140
Last Price-
Bid44.1
Ask46.85
volume0
Intrest0
Last Price0.4Oct 16, 2026
Bid0.18
Ask2.11
volume93
Intrest18
Last Price41.65Oct 16, 2026
Bid41.75
Ask43.95
volume1
Intrest0
Last Price0.84Oct 16, 2026
Bid0.36
Ask1.14
volume10
Intrest264
Last Price-
Bid39.45
Ask42.2
volume0
Intrest0
Last Price1Oct 16, 2026
Bid0.53
Ask1.29
volume8
Intrest10
Last Price55.56Oct 05, 2026
Bid37.2
Ask39.9
volume0
Intrest4
Last Price1.19Oct 16, 2026
Bid1.12
Ask1.48
volume75
Intrest275
Last Price-
Bid35.15
Ask37.35
volume0
Intrest0
Last Price1.12Oct 16, 2026
Bid0.83
Ask1.97
volume1
Intrest0
Last Price27.45Sep 15, 2026
Bid32.85
Ask35.6
volume0
Intrest12
Last Price1.57Oct 16, 2026
Bid1.29
Ask2.09
volume3
Intrest185
Last Price-
Bid30.7
Ask33.4
volume0
Intrest0
Last Price2Oct 16, 2026
Bid1.17
Ask2.78
volume6
Intrest0
Last Price28.34Oct 15, 2026
Bid28.5
Ask31.25
volume0
Intrest178
Last Price2.43Oct 16, 2026
Bid1.6
Ask2.69
volume39
Intrest206
Last Price-
Bid26.35
Ask29.15
volume0
Intrest0
Last Price2.18Oct 16, 2026
Bid1.85
Ask3.75
volume38
Intrest42
Last Price21.66Sep 18, 2026
Bid24.4
Ask27.15
volume0
Intrest20
Last Price3.3Oct 16, 2026
Bid2.84
Ask4.15
volume9
Intrest167
Last Price25.6Oct 16, 2026
Bid22.6
Ask25.3
volume15
Intrest1
Last Price3.65Oct 16, 2026
Bid3
Ask5.1
volume50
Intrest142
Last Price20.67Oct 15, 2026
Bid20.75
Ask23.45
volume0
Intrest66
Last Price4.28Oct 16, 2026
Bid3.45
Ask5.5
volume24
Intrest226
Last Price23.49Oct 14, 2026
Bid19
Ask21.55
volume0
Intrest43
Last Price4.05Oct 16, 2026
Bid4.2
Ask6.7
volume4
Intrest86
Last Price21Oct 12, 2026
Bid17.3
Ask20
volume0
Intrest12
Last Price5.62Oct 16, 2026
Bid5.05
Ask7.75
volume33
Intrest222
Last Price19.5Oct 16, 2026
Bid15.65
Ask18.3
volume1
Intrest9
Last Price5.06Oct 16, 2026
Bid6
Ask8.5
volume2
Intrest22
Last Price17.68Oct 16, 2026
Bid14.05
Ask16.75
volume1
Intrest119
Last Price8Oct 16, 2026
Bid7.5
Ask9.65
volume36
Intrest107
Last Price16.2Oct 16, 2026
Bid12.7
Ask15.4
volume1
Intrest40
Last Price8.95Oct 16, 2026
Bid8.15
Ask10.05
volume46
Intrest43
Last Price13.46Oct 16, 2026
Bid11.25
Ask14.2
volume18
Intrest63
Last Price9.62Oct 16, 2026
Bid9.35
Ask11.25
volume52
Intrest89
Last Price13.13Oct 16, 2026
Bid9.95
Ask12.8
volume3
Intrest31
Last Price10.77Oct 16, 2026
Bid10.55
Ask13.15
volume12
Intrest73
Last Price10.14Oct 16, 2026
Bid9.7
Ask10.65
volume56
Intrest432
Last Price12.03Oct 16, 2026
Bid11.85
Ask14.5
volume44
Intrest103
Last Price10.55Oct 16, 2026
Bid8.25
Ask10.55
volume18
Intrest108
Last Price12.9Oct 16, 2026
Bid13.3
Ask15.6
volume24
Intrest58
Last Price7.78Oct 16, 2026
Bid7.2
Ask8.35
volume6
Intrest254
Last Price16Oct 16, 2026
Bid15
Ask17
volume4
Intrest94
Last Price7.97Oct 16, 2026
Bid6.2
Ask8.6
volume142
Intrest168
Last Price16.72Oct 16, 2026
Bid16.5
Ask18.9
volume1
Intrest78
Last Price7.2Oct 16, 2026
Bid5.45
Ask7.8
volume1474
Intrest104
Last Price17.8Oct 16, 2026
Bid18.15
Ask20.55
volume35
Intrest51
Last Price6.2Oct 16, 2026
Bid4.65
Ask7.4
volume106
Intrest15
Last Price19.64Oct 15, 2026
Bid19.95
Ask22.25
volume0
Intrest27
Last Price6.29Oct 16, 2026
Bid4
Ask6.45
volume3
Intrest107
Last Price20.85Oct 16, 2026
Bid21.8
Ask24.05
volume3
Intrest42
Last Price5.42Oct 16, 2026
Bid3.25
Ask5.85
volume1431
Intrest28
Last Price20.15Oct 09, 2026
Bid23.7
Ask25.9
volume0
Intrest23
Last Price4.25Oct 16, 2026
Bid3
Ask5.35
volume57
Intrest875
Last Price25.37Oct 16, 2026
Bid25.3
Ask27.9
volume2
Intrest17
Last Price4.2Oct 16, 2026
Bid2.49
Ask4.8
volume84
Intrest3678
Last Price27.6Oct 15, 2026
Bid27.3
Ask29.6
volume0
Intrest10
Last Price3.9Oct 16, 2026
Bid1.67
Ask4.45
volume3
Intrest45
Last Price20.65Oct 02, 2026
Bid29.2
Ask31.95
volume0
Intrest2
Last Price3.31Oct 16, 2026
Bid1.95
Ask3
volume1
Intrest58
Last Price-
Bid31.65
Ask34.3
volume0
Intrest0
Last Price2.56Oct 16, 2026
Bid1.78
Ask3.1
volume20
Intrest3378
Last Price-
Bid33.5
Ask36.35
volume0
Intrest0
Last Price2.02Oct 16, 2026
Bid1.16
Ask3.3
volume25
Intrest630
Last Price-
Bid35.8
Ask38.5
volume0
Intrest0
Last Price2.78Oct 16, 2026
Bid0.95
Ask2.97
volume10
Intrest160
Last Price-
Bid37.95
Ask40.75
volume0
Intrest0
Last Price1.66Oct 15, 2026
Bid1.17
Ask3.05
volume0
Intrest48
Last Price-
Bid40.25
Ask43
volume0
Intrest0
Last Price1.2Oct 16, 2026
Bid1.16
Ask1.5
volume41
Intrest148
Last Price-
Bid42.9
Ask45.2
volume0
Intrest0
Last Price1.44Oct 16, 2026
Bid0.64
Ask1.82
volume41
Intrest0
Last Price-
Bid44.95
Ask47.6
volume0
Intrest0
Last Price1.13Oct 16, 2026
Bid0.56
Ask1.5
volume54
Intrest52
Last Price-
Bid47.65
Ask49.95
volume0
Intrest0
Last Price-
Bid0.39
Ask1.76
volume0
Intrest0
Last Price-
Bid49.65
Ask52.3
volume0
Intrest0
Last Price0.95Oct 16, 2026
Bid0.44
Ask1.1
volume1
Intrest54
Last Price34.79Oct 06, 2026
Bid52
Ask54.6
volume0
Intrest1
Last Price-
Bid0.36
Ask1.16
volume0
Intrest0
Last Price-
Bid54.4
Ask57.05
volume0
Intrest0
Last Price0.7Oct 16, 2026
Bid-
Ask1.71
volume6
Intrest100
Last Price39.13Oct 06, 2026
Bid56.95
Ask59.6
volume0
Intrest1
Last Price-
Bid0.01
Ask2.56
volume0
Intrest0
Last Price-
Bid59.25
Ask62.05
volume0
Intrest0
Last Price0.6Oct 16, 2026
Bid-
Ask0.65
volume2
Intrest57
Last Price59.4Oct 14, 2026
Bid61.75
Ask64.5
volume0
Intrest1
Last Price-
Bid-
Ask2.44
volume0
Intrest0
Last Price-
Bid64.15
Ask66.95
volume0
Intrest0
Last Price0.51Oct 15, 2026
Bid-
Ask1.29
volume0
Intrest43
Last Price72.4Sep 11, 2026
Bid66.65
Ask69.5
volume0
Intrest0
Last Price0.32Oct 15, 2026
Bid-
Ask2.35
volume0
Intrest4
Last Price-
Bid69.05
Ask71.85
volume0
Intrest0
Last Price0.26Oct 16, 2026
Bid0.1
Ask0.45
volume91
Intrest29
Last Price-
Bid71.6
Ask74.35
volume0
Intrest0
Last Price0.83Oct 06, 2026
Bid-
Ask2.27
volume0
Intrest7
Last Price-
Bid76.5
Ask79.25
volume0
Intrest0
Last Price0.2Oct 13, 2026
Bid-
Ask0.4
volume0
Intrest14
Last Price-
Bid81.55
Ask84.4
volume0
Intrest0
Last Price0.52Oct 06, 2026
Bid-
Ask2.2
volume0
Intrest6
Last Price-
Bid86.55
Ask89.55
volume0
Intrest0
Last Price0.67Oct 12, 2026
Bid-
Ask2.18
volume0
Intrest1
Last Price90.85Oct 15, 2026
Bid91.45
Ask94.15
volume0
Intrest0
Last Price0.13Oct 14, 2026
Bid-
Ask2.16
volume0
Intrest18
Last Price-
Bid96.45
Ask99.35
volume0
Intrest0
Last Price0.45Oct 15, 2026
Bid-
Ask0.4
volume0
Intrest7
Last Price-
Bid101.45
Ask104.65
volume0
Intrest0
Last Price0.07Oct 14, 2026
Bid-
Ask0.14
volume0
Intrest322
Last Price-
Bid106.45
Ask109.4
volume0
Intrest0
