$258.44
4.611.82%
가까이에: Sep 4, 5:00 PM EST
$258.24
-0.20-0.08%
시간외: Sep 4, 7:49 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 06
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)
1.35
P/C Ratio (OI)
0.80
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
-
Bid96.45
Ask100.45
volume0
Intrest0
Strike
160
160
Last Price0.13Sep 02, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest82
Last Price98.4Aug 21, 2026
Change
-0%
Bid91.5
Ask95.5
volume0
Intrest10
Strike
165
165
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume102
Intrest245
Last Price-
Change
-
Bid86.45
Ask90.4
volume0
Intrest0
Strike
170
170
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.02
volume206
Intrest192
Last Price102.45Aug 13, 2026
Change
-0%
Bid81.45
Ask85.5
volume0
Intrest1
Strike
175
175
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume5
Intrest215
Last Price85Aug 21, 2026
Change
-0%
Bid76.45
Ask80.5
volume0
Intrest20
Strike
180
180
Last Price0.04Sep 04, 2026
Change
-0%
Bid0.01
Ask0.47
volume14
Intrest111
Last Price-
Change
-
Bid71.5
Ask75.4
volume0
Intrest0
Strike
185
185
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.66
volume6
Intrest103
Last Price88.8Aug 05, 2026
Change
-0%
Bid66.5
Ask70.5
volume0
Intrest1
Strike
190
190
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.47
volume4
Intrest154
Last Price74.6Aug 19, 2026
Change
-0%
Bid61.4
Ask65.45
volume0
Intrest2
Strike
195
195
Last Price0.05Sep 04, 2026
Change
0.04400%
Bid0.01
Ask0.94
volume6
Intrest244
Last Price-
Change
-
Bid56.4
Ask60.3
volume0
Intrest0
Strike
200
200
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid0.01
Ask0.48
volume38
Intrest220
Last Price66.25Aug 18, 2026
Change
-0%
Bid51.5
Ask55.5
volume0
Intrest1
Strike
205
205
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.32
volume17
Intrest44
Last Price50.3Aug 24, 2026
Change
-0%
Bid46.35
Ask50.5
volume0
Intrest2
Strike
210
210
Last Price0.02Sep 04, 2026
Change
0.0675%
Bid0.01
Ask0.15
volume133
Intrest36
Last Price68.85Aug 04, 2026
Change
-0%
Bid41.5
Ask45.45
volume0
Intrest1
Strike
215
215
Last Price0.05Sep 04, 2026
Change
0.0116.67%
Bid0.01
Ask0.12
volume17
Intrest45
Last Price49.5Aug 19, 2026
Change
-0%
Bid36.5
Ask40.55
volume0
Intrest2
Strike
220
220
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid0.01
Ask0.67
volume8
Intrest40
Last Price43.45Aug 20, 2026
Change
-0%
Bid31.6
Ask35.55
volume0
Intrest2
Strike
225
225
Last Price0.13Sep 04, 2026
Change
0.0218.18%
Bid0.01
Ask0.13
volume4
Intrest64
Last Price-
Change
-
Bid26.65
Ask30.55
volume0
Intrest0
Strike
230
230
Last Price0.06Sep 04, 2026
Change
0.3986.67%
Bid0.01
Ask0.3
volume16
Intrest11
Last Price-
Change
-
Bid24.1
Ask28.15
volume0
Intrest0
Strike
232.5
232.5
Last Price0.29Sep 03, 2026
Change
-0%
Bid0.01
Ask2.23
volume0
Intrest15
Last Price47Aug 04, 2026
Change
-0%
Bid21.65
Ask25.6
volume0
Intrest3
Strike
235
235
Last Price0.09Sep 04, 2026
Change
0.3479.07%
Bid0.01
Ask2.11
volume6
Intrest74
Last Price-
Change
-
Bid19.25
Ask23.25
volume0
Intrest0
Strike
237.5
237.5
Last Price0.41Sep 04, 2026
Change
0.1628.07%
Bid0.01
Ask1.95
volume3
Intrest20
Last Price14.3Sep 01, 2026
Change
-0%
Bid16.85
Ask20.85
volume0
Intrest4
Strike
240
240
Last Price0.38Sep 04, 2026
Change
0.556.82%
Bid0.3
Ask0.45
volume17
Intrest156
Last Price-
Change
-
Bid14.5
Ask18.55
volume0
Intrest0
Strike
242.5
242.5
Last Price0.48Sep 04, 2026
Change
0.8463.64%
Bid0.23
Ask1.1
volume27
Intrest91
Last Price18.85Aug 27, 2026
Change
-0%
Bid12.25
Ask16.2
volume0
Intrest1
Strike
245
245
Last Price0.75Sep 04, 2026
Change
1.0658.56%
Bid0.34
Ask1.33
volume15
Intrest104
Last Price9Sep 03, 2026
Change
-0%
Bid10.2
Ask14.05
volume0
Intrest3
Strike
247.5
247.5
Last Price1.1Sep 04, 2026
Change
1.3655.28%
Bid0.76
Ask1.59
volume28
Intrest116
Last Price9.53Sep 04, 2026
Change
4.78100.63%
Bid8.9
Ask11.1
volume2
Intrest9
Strike
250
250
Last Price1.71Sep 04, 2026
Change
1.6248.65%
Bid1.22
Ask2
volume41
Intrest94
Last Price9.2Sep 04, 2026
Change
3.6164.58%
Bid7.1
Ask9.5
volume5
Intrest12
Strike
252.5
252.5
Last Price2.22Sep 04, 2026
Change
2.2350.11%
Bid1.81
Ask3.8
volume38
Intrest18
Last Price6.17Sep 04, 2026
Change
2.0248.67%
Bid5.65
Ask7.5
volume10
Intrest1300
Strike
255
255
Last Price3Sep 04, 2026
Change
2.7547.83%
Bid2.7
Ask3.9
volume43
Intrest104
Last Price4.79Sep 04, 2026
Change
1.5447.38%
Bid4.3
Ask6.05
volume45
Intrest11
Strike
257.5
257.5
Last Price4.27Sep 04, 2026
Change
2.4736.65%
Bid3.15
Ask4.85
volume34
Intrest37
Last Price3.75Sep 04, 2026
Change
0.9132.04%
Bid3.15
Ask4.55
volume124
Intrest1325
Strike
260
260
Last Price5.77Sep 04, 2026
Change
3.2335.89%
Bid4.4
Ask6.45
volume36
Intrest258
Last Price2.84Sep 04, 2026
Change
1.54118.46%
Bid2.22
Ask3.65
volume123
Intrest37
Strike
262.5
262.5
Last Price7.65Sep 04, 2026
Change
2.6225.51%
Bid5.9
Ask7.85
volume12
Intrest20
Last Price2.01Sep 04, 2026
Change
0.9182.73%
Bid1.59
Ask2.26
volume155
Intrest33
Strike
265
265
Last Price8.78Sep 04, 2026
Change
4.4433.59%
Bid7.35
Ask9.85
volume5
Intrest35
Last Price1.51Sep 04, 2026
Change
0.6167.78%
Bid1.12
Ask1.79
volume40
Intrest56
Strike
267.5
267.5
Last Price14.6Sep 03, 2026
Change
-0%
Bid9.35
Ask12.15
volume0
Intrest30
Last Price1.03Sep 04, 2026
Change
0.69202.94%
Bid0.54
Ask1.25
volume229
Intrest146
Strike
270
270
Last Price11.99Sep 04, 2026
Change
5.5631.68%
Bid11.2
Ask14.55
volume3
Intrest115
Last Price0.7Sep 04, 2026
Change
0.045.41%
Bid0.55
Ask0.82
volume17
Intrest43
Strike
272.5
272.5
Last Price20.07Sep 01, 2026
Change
-0%
Bid12.85
Ask16.7
volume0
Intrest2
Last Price0.5Sep 04, 2026
Change
0.1856.25%
Bid0.25
Ask0.95
volume12
Intrest240
Strike
275
275
Last Price24.18Sep 01, 2026
Change
-0%
Bid15.1
Ask19
volume0
Intrest17
Last Price0.3Sep 04, 2026
Change
0.1837.5%
Bid0.17
Ask0.41
volume32
Intrest11
Strike
277.5
277.5
Last Price26.01Sep 01, 2026
Change
-0%
Bid17.45
Ask21.4
volume0
Intrest24
Last Price0.19Sep 04, 2026
Change
0.1645.71%
Bid0.01
Ask0.63
volume26
Intrest126
Strike
280
280
Last Price27.4Sep 03, 2026
Change
-0%
Bid20.1
Ask23.8
volume0
Intrest3
Last Price0.18Sep 04, 2026
Change
0.8282%
Bid-
Ask1.9
volume9
Intrest2
Strike
282.5
282.5
Last Price-
Change
-
Bid22.3
Ask26.2
volume0
Intrest0
Last Price0.19Sep 04, 2026
Change
0.2455.81%
Bid0.02
Ask0.12
volume1
Intrest23
Strike
285
285
Last Price26.7Sep 04, 2026
Change
3.4511.44%
Bid24.95
Ask28.6
volume1
Intrest0
Last Price0.42Aug 31, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest6
Strike
287.5
287.5
Last Price32.35Aug 24, 2026
Change
-0%
Bid27.2
Ask31.25
volume0
Intrest0
Last Price0.18Sep 04, 2026
Change
0.2255%
Bid-
Ask2.18
volume7
Intrest31
Strike
290
290
Last Price30.6Sep 04, 2026
Change
2.36.99%
Bid29.95
Ask33.55
volume6
Intrest0
Last Price0.33Aug 31, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest2
Strike
292.5
292.5
Last Price41.1Sep 01, 2026
Change
-0%
Bid32.2
Ask36.15
volume0
Intrest0
Last Price0.27Sep 04, 2026
Change
1.8887.44%
Bid-
Ask2.16
volume14
Intrest6
Strike
295
295
Last Price31.2Aug 21, 2026
Change
-0%
Bid34.85
Ask38.65
volume0
Intrest0
Last Price0.24Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid37.3
Ask41.2
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
0.014.76%
Bid-
Ask0.2
volume7
Intrest36
Strike
300
300
Last Price42.55Aug 24, 2026
Change
-0%
Bid39.8
Ask43.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid42.25
Ask46.15
volume0
Intrest0
Last Price0.26Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest136
Strike
305
305
Last Price-
Change
-
Bid44.85
Ask48.7
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest16
Strike
310
310
Last Price-
Change
-
Bid49.7
Ask53.6
volume0
Intrest0
Last Price0.41Aug 26, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest5
Strike
315
315
Last Price51.25Aug 21, 2026
Change
-0%
Bid54.8
Ask58.65
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Strike
320
320
Last Price40.65Aug 10, 2026
Change
-0%
Bid59.75
Ask63.65
volume0
Intrest0
Last Price0.23Aug 27, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest12
Strike
325
325
Last Price45.85Aug 10, 2026
Change
-0%
Bid64.7
Ask68.65
volume0
Intrest0
Last Price0.3Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Strike
330
330
Last Price50.4Aug 10, 2026
Change
-0%
Bid69.7
Ask73.6
volume0
Intrest0
Last Price1Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
335
335
Last Price-
Change
-
Bid74.75
Ask78.7
volume0
Intrest0
Last Price0.22Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Strike
340
340
Last Price57.55Aug 11, 2026
Change
-0%
Bid79.7
Ask83.65
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
345
345
Last Price-
Change
-
Bid84.7
Ask88.65
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
350
350
Last Price-
Change
-
Bid89.7
Ask93.75
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
355
355
Last Price-
Change
-
Bid94.75
Ask98.65
volume0
Intrest0
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid99.7
Ask103.75
volume0
Intrest0
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid104.75
Ask108.7
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
370
370
Last Price-
Change
-
Bid109.7
Ask113.65
volume0
Intrest0
Last Price0.17Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
375
375
Last Price92.6Aug 12, 2026
Change
-0%
Bid114.7
Ask118.65
volume0
Intrest0
Last Price0.21Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
380
380
Last Price102.3Jul 31, 2026
Change
-0%
Bid119.75
Ask123.65
volume0
Intrest0
Last Price0.29Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
385
385
Last Price-
Change
-
Bid124.75
Ask128.65
volume0
Intrest0
Last Price0.14Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid129.75
Ask133.75
volume0
Intrest0
Last Price0.18Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
395
395
Last Price-
Change
-
Bid134.75
Ask138.65
volume0
Intrest0
Last Price0.53Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
400
400
Last Price-
Change
-
Bid139.75
Ask143.65
volume0
Intrest0
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
405
405
Last Price-
Change
-
Bid144.7
Ask148.65
volume0
Intrest0
Last Price0.07Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
410
410
Last Price-
Change
-
Bid149.9
Ask153.6
volume0
Intrest0
Last Price0.12Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
415
415
Last Price-
Change
-
Bid154.75
Ask158.65
volume0
Intrest0
Last Price0.11Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid159.75
Ask163.65
volume0
Intrest0
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
425
425
Last Price-
Change
-
Bid164.75
Ask168.65
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved