$278.07
7.422.74%
近くで: Sep 24, 5:00 PM EST
$273.40
2.751.02%
プレマーケット: 4:35 AM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Texas Instruments Inc オプションチェーン
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)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid117.5
Ask120.1
volume0
Intrest0
Strike
160
160
Last Price0.05Sep 18, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest33
Last Price-
Change
-
Bid111.25
Ask115.1
volume0
Intrest0
Strike
165
165
Last Price0.06Sep 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest180
Last Price90.55Aug 24, 2026
Change
-
Bid106.4
Ask109.1
volume0
Intrest3
Strike
170
170
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest229
Last Price-
Change
-
Bid101.35
Ask104.55
volume0
Intrest0
Strike
175
175
Last Price0.05Sep 18, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest111
Last Price-
Change
-
Bid96.35
Ask99.25
volume0
Intrest0
Strike
180
180
Last Price0.02Sep 18, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid91.25
Ask94.75
volume0
Intrest0
Strike
185
185
Last Price0.01Sep 25, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest239
Last Price70.85Aug 24, 2026
Change
-
Bid86.25
Ask89.65
volume0
Intrest1
Strike
190
190
Last Price0.02Sep 25, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest113
Last Price83Aug 14, 2026
Change
-
Bid81.35
Ask84.8
volume0
Intrest1
Strike
195
195
Last Price0.78Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest77
Last Price-
Change
-
Bid76.35
Ask79
volume0
Intrest0
Strike
200
200
Last Price0.27Sep 03, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest7
Last Price56.35Aug 24, 2026
Change
-
Bid71.25
Ask74.9
volume0
Intrest2
Strike
205
205
Last Price0.37Sep 03, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest21
Last Price41.98Sep 01, 2026
Change
-
Bid66.3
Ask70.15
volume0
Intrest1
Strike
210
210
Last Price0.2Sep 11, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest16
Last Price51.53Aug 21, 2026
Change
-
Bid61.3
Ask65
volume0
Intrest1
Strike
215
215
Last Price0.15Sep 11, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest25
Last Price53.32Sep 11, 2026
Change
-
Bid56.3
Ask60
volume0
Intrest2
Strike
220
220
Last Price0.07Sep 25, 2026
Change
-
Bid-
Ask0.24
volume0
Intrest11
Last Price-
Change
-
Bid53.9
Ask56.75
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price55.1Aug 13, 2026
Change
-
Bid51.3
Ask55.15
volume0
Intrest1
Strike
225
225
Last Price0.14Sep 25, 2026
Change
-
Bid-
Ask0.28
volume0
Intrest67
Last Price-
Change
-
Bid48.8
Ask52.7
volume0
Intrest0
Strike
227.5
227.5
Last Price0.34Sep 22, 2026
Change
-
Bid-
Ask1.15
volume0
Intrest2
Last Price36.57Sep 14, 2026
Change
-
Bid46.9
Ask50.1
volume0
Intrest5
Strike
230
230
Last Price0.46Sep 25, 2026
Change
-
Bid-
Ask0.54
volume0
Intrest43
Last Price-
Change
-
Bid43.85
Ask47.5
volume0
Intrest0
Strike
232.5
232.5
Last Price0.48Sep 25, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest4
Last Price20.85Sep 01, 2026
Change
-
Bid41.45
Ask44.85
volume0
Intrest2
Strike
235
235
Last Price0.08Sep 25, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest139
Last Price-
Change
-
Bid38.9
Ask42.45
volume0
Intrest0
Strike
237.5
237.5
Last Price0.27Sep 23, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest12
Last Price29.17Sep 24, 2026
Change
-
Bid36.4
Ask40
volume0
Intrest6
Strike
240
240
Last Price0.21Sep 25, 2026
Change
-
Bid0.05
Ask0.39
volume0
Intrest75
Last Price-
Change
-
Bid33.9
Ask37.2
volume0
Intrest0
Strike
242.5
242.5
Last Price0.23Sep 25, 2026
Change
-
Bid-
Ask0.58
volume0
Intrest6
Last Price32.01Sep 25, 2026
Change
-
Bid31.55
Ask34.4
volume0
Intrest2
Strike
245
245
Last Price0.22Sep 25, 2026
Change
-
Bid-
Ask0.39
volume0
Intrest38
Last Price29.56Sep 25, 2026
Change
-
Bid29.55
Ask32.4
volume0
Intrest1
Strike
247.5
247.5
Last Price0.5Sep 24, 2026
Change
-
Bid-
Ask0.49
volume0
Intrest42
Last Price20.05Sep 24, 2026
Change
-
Bid26.6
Ask29.55
volume0
Intrest6
Strike
250
250
Last Price0.22Sep 25, 2026
Change
-
Bid0.08
Ask0.34
volume0
Intrest251
Last Price-
Change
-
Bid24.15
Ask27.4
volume0
Intrest0
Strike
252.5
252.5
Last Price0.38Sep 25, 2026
Change
-
Bid0.08
Ask0.61
volume0
Intrest23
Last Price17.55Sep 24, 2026
Change
-
Bid21.8
Ask25.35
volume0
Intrest64
Strike
255
255
Last Price0.36Sep 25, 2026
Change
-
Bid0.2
Ask0.5
volume0
Intrest158
Last Price10.69Sep 17, 2026
Change
-
Bid19.3
Ask23.1
volume0
Intrest1
Strike
257.5
257.5
Last Price0.62Sep 25, 2026
Change
-
Bid0.32
Ask0.79
volume0
Intrest21
Last Price19.2Sep 25, 2026
Change
-
Bid17.15
Ask20.15
volume0
Intrest59
Strike
260
260
Last Price0.74Sep 25, 2026
Change
-
Bid0.6
Ask0.91
volume0
Intrest62
Last Price11.16Sep 21, 2026
Change
-
Bid14.85
Ask17.45
volume0
Intrest9
Strike
262.5
262.5
Last Price1.02Sep 25, 2026
Change
-
Bid0.69
Ask1.17
volume0
Intrest17
Last Price8.17Sep 24, 2026
Change
-
Bid12.75
Ask15.95
volume0
Intrest56
Strike
265
265
Last Price1.71Sep 25, 2026
Change
-
Bid1.14
Ask1.55
volume0
Intrest94
Last Price12.85Sep 25, 2026
Change
-
Bid10.75
Ask13.95
volume0
Intrest31
Strike
267.5
267.5
Last Price2.04Sep 25, 2026
Change
-
Bid1.53
Ask2.25
volume0
Intrest101
Last Price9.84Sep 25, 2026
Change
-
Bid9
Ask12.3
volume0
Intrest230
Strike
270
270
Last Price2.48Sep 25, 2026
Change
-
Bid1.46
Ask2.95
volume0
Intrest60
Last Price8.34Sep 25, 2026
Change
-
Bid7.85
Ask10.5
volume0
Intrest115
Strike
272.5
272.5
Last Price3.31Sep 25, 2026
Change
-
Bid2
Ask4.7
volume0
Intrest38
Last Price6.6Sep 25, 2026
Change
-
Bid7
Ask8.7
volume0
Intrest104
Strike
275
275
Last Price4.82Sep 25, 2026
Change
-
Bid3.25
Ask5.2
volume0
Intrest19
Last Price5.35Sep 25, 2026
Change
-
Bid5.7
Ask7.45
volume0
Intrest1336
Strike
277.5
277.5
Last Price5.34Sep 25, 2026
Change
-
Bid4.85
Ask6
volume0
Intrest16
Last Price4.79Sep 25, 2026
Change
-
Bid4.2
Ask5.35
volume0
Intrest124
Strike
280
280
Last Price6.9Sep 25, 2026
Change
-
Bid5.45
Ask8.15
volume0
Intrest5
Last Price3.27Sep 25, 2026
Change
-
Bid3.45
Ask4.9
volume0
Intrest21
Strike
282.5
282.5
Last Price8.85Sep 25, 2026
Change
-
Bid6.85
Ask9.5
volume0
Intrest8
Last Price3.2Sep 25, 2026
Change
-
Bid2.59
Ask3.1
volume0
Intrest1418
Strike
285
285
Last Price10.12Sep 25, 2026
Change
-
Bid8.6
Ask11.55
volume0
Intrest8
Last Price2.1Sep 25, 2026
Change
-
Bid1.77
Ask2.68
volume0
Intrest215
Strike
287.5
287.5
Last Price13.4Sep 25, 2026
Change
-
Bid9.75
Ask13.15
volume0
Intrest15
Last Price1.76Sep 25, 2026
Change
-
Bid1.26
Ask2.05
volume0
Intrest65
Strike
290
290
Last Price19.65Sep 24, 2026
Change
-
Bid12
Ask14.8
volume0
Intrest1
Last Price1.3Sep 25, 2026
Change
-
Bid0.57
Ask1.95
volume0
Intrest3
Strike
292.5
292.5
Last Price-
Change
-
Bid14.1
Ask17.5
volume0
Intrest0
Last Price1.04Sep 25, 2026
Change
-
Bid0.45
Ask1.72
volume0
Intrest67
Strike
295
295
Last Price-
Change
-
Bid16.55
Ask19.65
volume0
Intrest0
Last Price0.52Sep 25, 2026
Change
-
Bid0.17
Ask1.21
volume0
Intrest12
Strike
297.5
297.5
Last Price31.65Sep 18, 2026
Change
-
Bid19.1
Ask21.8
volume0
Intrest1
Last Price0.61Sep 25, 2026
Change
-
Bid0.28
Ask1.01
volume0
Intrest70
Strike
300
300
Last Price42.4Aug 25, 2026
Change
-
Bid20.9
Ask24.25
volume0
Intrest0
Last Price-
Change
-
Bid0.06
Ask1.15
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid23.05
Ask26.65
volume0
Intrest0
Last Price0.3Sep 24, 2026
Change
-
Bid0.01
Ask0.99
volume0
Intrest15
Strike
305
305
Last Price-
Change
-
Bid26.05
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
307.5
307.5
Last Price41.3Sep 18, 2026
Change
-
Bid28.1
Ask31.35
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest4
Strike
310
310
Last Price47.45Aug 21, 2026
Change
-
Bid31.2
Ask33.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid33.05
Ask36.35
volume0
Intrest0
Last Price0.69Aug 28, 2026
Change
-
Bid-
Ask1.55
volume0
Intrest1
Strike
315
315
Last Price52.15Aug 21, 2026
Change
-
Bid35.45
Ask38.95
volume0
Intrest0
Last Price0.55Aug 28, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest3
Strike
320
320
Last Price56.6Aug 21, 2026
Change
-
Bid40.25
Ask43.9
volume0
Intrest0
Last Price0.52Aug 28, 2026
Change
-
Bid-
Ask1.4
volume0
Intrest15
Strike
325
325
Last Price63.4Aug 26, 2026
Change
-
Bid45.4
Ask48.85
volume0
Intrest0
Last Price0.54Sep 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Strike
330
330
Last Price-
Change
-
Bid51.1
Ask53.75
volume0
Intrest0
Last Price0.35Sep 25, 2026
Change
-
Bid-
Ask0.8
volume0
Intrest3
Strike
335
335
Last Price72.1Aug 26, 2026
Change
-
Bid56.15
Ask58.75
volume0
Intrest0
Last Price0.29Sep 25, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid60.25
Ask63.85
volume0
Intrest0
Last Price0.29Aug 28, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest4
Strike
345
345
Last Price79.1Sep 18, 2026
Change
-
Bid66.2
Ask68.75
volume0
Intrest0
Last Price0.59Aug 28, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest3
Strike
350
350
Last Price-
Change
-
Bid70.45
Ask73.85
volume0
Intrest0
Last Price0.24Aug 28, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid75.5
Ask78.9
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest5
Strike
360
360
Last Price-
Change
-
Bid80.65
Ask83.7
volume0
Intrest0
Last Price0.12Sep 14, 2026
Change
-
Bid-
Ask2.19
volume0
Intrest157
Strike
365
365
Last Price-
Change
-
Bid85.95
Ask88.9
volume0
Intrest0
Last Price0.2Aug 27, 2026
Change
-
Bid-
Ask2.19
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid90.5
Ask93.9
volume0
Intrest0
Last Price0.14Aug 24, 2026
Change
-
Bid-
Ask2.19
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid95.65
Ask98.75
volume0
Intrest0
Last Price0.06Sep 16, 2026
Change
-
Bid-
Ask2.18
volume0
Intrest114
Strike
380
380
Last Price-
Change
-
Bid100
Ask103.85
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-
Bid0.01
Ask0.29
volume0
Intrest196
Strike
385
385
Last Price-
Change
-
Bid105.5
Ask108.75
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-
Bid-
Ask2.18
volume0
Intrest29
Strike
390
390
Last Price-
Change
-
Bid110.6
Ask113.9
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-
Bid0.01
Ask0.57
volume0
Intrest39
Strike
395
395
Last Price-
Change
-
Bid116.2
Ask118.75
volume0
Intrest0
Last Price0.11Sep 22, 2026
Change
-
Bid-
Ask2.17
volume0
Intrest85
Strike
400
400
Last Price-
Change
-
Bid121.05
Ask123.75
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask2.17
volume0
Intrest346
Strike
405
405
Last Price-
Change
-
Bid126.15
Ask128.75
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest86
Strike
410
410
Last Price-
Change
-
Bid130.5
Ask133.75
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-
Bid-
Ask2.16
volume0
Intrest18
Strike
415
415
Last Price-
Change
-
Bid136
Ask138.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved