$263.43
0.010%
al cierre: Sep 14, 5:00 PM EST
$265.61
2.190.83%
Premercado: 8:29 AM EST
Texas Instruments Inc Cadena de Opciones
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)
0.80
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price182.83Sep 15, 2026
Change
-
Bid182.1
Ask184
volume0
Intrest14
Strike
80
80
Last Price0.01Sep 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest323
Last Price177.7Sep 15, 2026
Change
-
Bid177.4
Ask178.75
volume0
Intrest15
Strike
85
85
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest630
Last Price173Sep 15, 2026
Change
-
Bid172.05
Ask174.3
volume0
Intrest10
Strike
90
90
Last Price0.01Sep 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest261
Last Price168.03Sep 15, 2026
Change
-
Bid166.25
Ask169.5
volume0
Intrest9
Strike
95
95
Last Price0.01Sep 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest279
Last Price163.25Sep 15, 2026
Change
-
Bid161.8
Ask164.35
volume0
Intrest4
Strike
100
100
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest404
Last Price158.3Sep 15, 2026
Change
-
Bid156.25
Ask159.85
volume0
Intrest2
Strike
105
105
Last Price0.02Sep 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest127
Last Price153.32Sep 15, 2026
Change
-
Bid151.75
Ask154.45
volume0
Intrest1
Strike
110
110
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest387
Last Price148.23Sep 15, 2026
Change
-
Bid147
Ask149.45
volume0
Intrest7
Strike
115
115
Last Price0.02Aug 31, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest170
Last Price143.3Sep 15, 2026
Change
-
Bid142.05
Ask144.3
volume0
Intrest12
Strike
120
120
Last Price0.02Sep 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest399
Last Price138.37Sep 15, 2026
Change
-
Bid136.8
Ask139.5
volume0
Intrest10
Strike
125
125
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest711
Last Price133.39Sep 15, 2026
Change
-
Bid131.8
Ask134.5
volume0
Intrest4
Strike
130
130
Last Price0.02Sep 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest372
Last Price128.47Sep 15, 2026
Change
-
Bid126.25
Ask130.05
volume0
Intrest3
Strike
135
135
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest374
Last Price123.51Sep 15, 2026
Change
-
Bid121.8
Ask125
volume0
Intrest2
Strike
140
140
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest405
Last Price118.3Sep 15, 2026
Change
-
Bid116.8
Ask119.75
volume0
Intrest4
Strike
145
145
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest343
Last Price113.31Sep 15, 2026
Change
-
Bid111.7
Ask114.5
volume0
Intrest8
Strike
150
150
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest739
Last Price108.39Sep 15, 2026
Change
-
Bid106.65
Ask109.5
volume0
Intrest3
Strike
155
155
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest563
Last Price103.41Sep 15, 2026
Change
-
Bid102.2
Ask104.35
volume0
Intrest25
Strike
160
160
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest454
Last Price100.06Sep 14, 2026
Change
-
Bid96.8
Ask99.5
volume0
Intrest18
Strike
165
165
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest534
Last Price95.08Sep 14, 2026
Change
-
Bid91.8
Ask94.5
volume0
Intrest54
Strike
170
170
Last Price0.02Sep 15, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest726
Last Price105.1Jul 31, 2026
Change
-
Bid87.05
Ask89.35
volume0
Intrest76
Strike
175
175
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest788
Last Price81.27Aug 31, 2026
Change
-
Bid81.85
Ask84.35
volume0
Intrest55
Strike
180
180
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3032
Last Price75.01Sep 09, 2026
Change
-
Bid76.75
Ask79.5
volume0
Intrest194
Strike
185
185
Last Price0.02Sep 15, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest509
Last Price74.1Sep 15, 2026
Change
-
Bid71.8
Ask74.4
volume0
Intrest234
Strike
190
190
Last Price0.04Sep 15, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest252
Last Price69.56Sep 15, 2026
Change
-
Bid66.4
Ask70.05
volume0
Intrest165
Strike
195
195
Last Price0.04Sep 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest208
Last Price58.4Sep 08, 2026
Change
-
Bid61.85
Ask64.6
volume0
Intrest650
Strike
200
200
Last Price0.05Sep 14, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest2802
Last Price88.55Jul 16, 2026
Change
-
Bid56.7
Ask59.55
volume0
Intrest13
Strike
205
205
Last Price0.12Sep 14, 2026
Change
-
Bid-
Ask0.34
volume0
Intrest59
Last Price54.78Sep 15, 2026
Change
-
Bid51.85
Ask54.6
volume0
Intrest700
Strike
210
210
Last Price0.02Sep 14, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest1202
Last Price47.45Aug 26, 2026
Change
-
Bid46.9
Ask49.5
volume0
Intrest2
Strike
215
215
Last Price0.04Sep 14, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest86
Last Price45.54Sep 14, 2026
Change
-
Bid41.9
Ask44.5
volume0
Intrest588
Strike
220
220
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest5934
Last Price37.85Aug 26, 2026
Change
-
Bid36.85
Ask39.75
volume0
Intrest5
Strike
225
225
Last Price0.06Sep 14, 2026
Change
-
Bid-
Ask0.58
volume0
Intrest79
Last Price-
Change
-
Bid34.2
Ask37.65
volume0
Intrest0
Strike
227.5
227.5
Last Price0.07Sep 14, 2026
Change
-
Bid-
Ask0.39
volume0
Intrest26
Last Price33.96Sep 15, 2026
Change
-
Bid31.85
Ask34.45
volume0
Intrest470
Strike
230
230
Last Price0.05Sep 15, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest967
Last Price-
Change
-
Bid29.4
Ask32.05
volume0
Intrest0
Strike
232.5
232.5
Last Price0.09Sep 15, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest15
Last Price30.41Sep 14, 2026
Change
-
Bid26.45
Ask30.2
volume0
Intrest2
Strike
235
235
Last Price0.06Sep 15, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest932
Last Price-
Change
-
Bid24.6
Ask27.15
volume0
Intrest0
Strike
237.5
237.5
Last Price0.06Sep 15, 2026
Change
-
Bid0.01
Ask0.2
volume0
Intrest23
Last Price23.55Sep 15, 2026
Change
-
Bid22
Ask24.75
volume0
Intrest1517
Strike
240
240
Last Price0.13Sep 15, 2026
Change
-
Bid0.03
Ask0.18
volume0
Intrest1408
Last Price-
Change
-
Bid19.55
Ask22.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.1Sep 15, 2026
Change
-
Bid0.14
Ask0.4
volume0
Intrest57
Last Price22Sep 15, 2026
Change
-
Bid17.15
Ask19.9
volume0
Intrest5
Strike
245
245
Last Price0.47Sep 15, 2026
Change
-
Bid0.1
Ask0.47
volume0
Intrest417
Last Price-
Change
-
Bid14.9
Ask17.4
volume0
Intrest0
Strike
247.5
247.5
Last Price0.39Sep 15, 2026
Change
-
Bid0.19
Ask0.62
volume0
Intrest127
Last Price14.49Sep 15, 2026
Change
-
Bid13
Ask14.55
volume0
Intrest910
Strike
250
250
Last Price0.71Sep 15, 2026
Change
-
Bid0.51
Ask0.71
volume0
Intrest1351
Last Price21Sep 11, 2026
Change
-
Bid10.1
Ask13.05
volume0
Intrest100
Strike
252.5
252.5
Last Price1.08Sep 15, 2026
Change
-
Bid0.8
Ask1.18
volume0
Intrest184
Last Price11.4Sep 14, 2026
Change
-
Bid8.8
Ask10.5
volume0
Intrest155
Strike
255
255
Last Price1.34Sep 15, 2026
Change
-
Bid1.03
Ask1.6
volume0
Intrest911
Last Price10.19Sep 15, 2026
Change
-
Bid7.05
Ask8.55
volume0
Intrest40
Strike
257.5
257.5
Last Price2.09Sep 15, 2026
Change
-
Bid1.78
Ask2.31
volume0
Intrest141
Last Price6.07Sep 15, 2026
Change
-
Bid5.55
Ask6.65
volume0
Intrest1780
Strike
260
260
Last Price2.9Sep 15, 2026
Change
-
Bid2.6
Ask3.2
volume0
Intrest1667
Last Price4.66Sep 15, 2026
Change
-
Bid4.25
Ask5.15
volume0
Intrest360
Strike
262.5
262.5
Last Price4.25Sep 15, 2026
Change
-
Bid3.4
Ask4.35
volume0
Intrest87
Last Price3.45Sep 15, 2026
Change
-
Bid3.05
Ask3.9
volume0
Intrest259
Strike
265
265
Last Price5.34Sep 15, 2026
Change
-
Bid4.6
Ask5.65
volume0
Intrest493
Last Price2.58Sep 15, 2026
Change
-
Bid2.13
Ask2.85
volume0
Intrest58
Strike
267.5
267.5
Last Price8.1Sep 14, 2026
Change
-
Bid5.95
Ask7.35
volume0
Intrest90
Last Price1.66Sep 15, 2026
Change
-
Bid1.67
Ask2.06
volume0
Intrest1572
Strike
270
270
Last Price8.33Sep 15, 2026
Change
-
Bid7.5
Ask9.35
volume0
Intrest793
Last Price1.52Sep 15, 2026
Change
-
Bid0.9
Ask1.51
volume0
Intrest1839
Strike
272.5
272.5
Last Price5.81Sep 11, 2026
Change
-
Bid9.35
Ask11.45
volume0
Intrest4
Last Price0.83Sep 15, 2026
Change
-
Bid0.55
Ask1.12
volume0
Intrest751
Strike
275
275
Last Price12.8Sep 15, 2026
Change
-
Bid11.3
Ask13.25
volume0
Intrest278
Last Price0.58Sep 15, 2026
Change
-
Bid0.49
Ask0.67
volume0
Intrest189
Strike
277.5
277.5
Last Price13.26Sep 14, 2026
Change
-
Bid13.65
Ask15.8
volume0
Intrest3
Last Price0.46Sep 15, 2026
Change
-
Bid0.19
Ask0.66
volume0
Intrest3216
Strike
280
280
Last Price17.3Sep 15, 2026
Change
-
Bid15.35
Ask19.1
volume0
Intrest2155
Last Price0.29Sep 15, 2026
Change
-
Bid0.15
Ask0.41
volume0
Intrest165
Strike
282.5
282.5
Last Price-
Change
-
Bid17.7
Ask21.55
volume0
Intrest0
Last Price0.28Sep 15, 2026
Change
-
Bid0.01
Ask0.32
volume0
Intrest1098
Strike
285
285
Last Price27.96Sep 08, 2026
Change
-
Bid20.15
Ask23.75
volume0
Intrest324
Last Price0.19Sep 14, 2026
Change
-
Bid-
Ask0.52
volume0
Intrest145
Strike
287.5
287.5
Last Price-
Change
-
Bid22.6
Ask25.85
volume0
Intrest0
Last Price0.15Sep 15, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest1765
Strike
290
290
Last Price24.69Sep 15, 2026
Change
-
Bid25
Ask28.9
volume0
Intrest352
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid27.55
Ask30.8
volume0
Intrest0
Last Price0.09Sep 15, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest445
Strike
295
295
Last Price29.89Sep 14, 2026
Change
-
Bid30
Ask33.85
volume0
Intrest3
Last Price0.2Sep 15, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest3161
Strike
300
300
Last Price29.6Sep 11, 2026
Change
-
Bid34.95
Ask38.8
volume0
Intrest130
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest363
Strike
305
305
Last Price43.07Aug 26, 2026
Change
-
Bid40.05
Ask43.8
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest1239
Strike
310
310
Last Price55.3Sep 03, 2026
Change
-
Bid45.6
Ask48.25
volume0
Intrest53
Last Price0.03Sep 15, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest153
Strike
315
315
Last Price39.78Aug 13, 2026
Change
-
Bid50.6
Ask53.25
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-
Bid0.01
Ask0.13
volume0
Intrest956
Strike
320
320
Last Price65.3Sep 03, 2026
Change
-
Bid55.05
Ask58.8
volume0
Intrest8
Last Price0.09Sep 15, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest133
Strike
325
325
Last Price56.6Jul 27, 2026
Change
-
Bid60.45
Ask63.4
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-
Bid0.01
Ask0.15
volume0
Intrest939
Strike
330
330
Last Price71.1Sep 04, 2026
Change
-
Bid65.05
Ask68.8
volume0
Intrest6
Last Price0.02Sep 15, 2026
Change
-
Bid0.01
Ask0.12
volume0
Intrest484
Strike
335
335
Last Price76.12Sep 04, 2026
Change
-
Bid70.45
Ask73.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest1016
Strike
340
340
Last Price87Sep 03, 2026
Change
-
Bid75.05
Ask78.25
volume0
Intrest1
Last Price0.04Sep 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest227
Strike
345
345
Last Price92.02Sep 03, 2026
Change
-
Bid80.05
Ask83.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1359
Strike
350
350
Last Price67.78Aug 11, 2026
Change
-
Bid85.6
Ask88.45
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest435
Strike
355
355
Last Price84.5Aug 19, 2026
Change
-
Bid90.05
Ask93.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1726
Strike
360
360
Last Price79.1Jul 02, 2026
Change
-
Bid95.6
Ask98.45
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest328
Strike
365
365
Last Price85.7Jul 17, 2026
Change
-
Bid100.05
Ask103.4
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest1617
Strike
370
370
Last Price86.65Aug 11, 2026
Change
-
Bid105.55
Ask108.8
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest343
Strike
375
375
Last Price-
Change
-
Bid110.4
Ask113.6
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest545
Strike
380
380
Last Price99.15Jul 17, 2026
Change
-
Bid115.05
Ask118.8
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest608
Strike
385
385
Last Price-
Change
-
Bid120.55
Ask123.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest418
Strike
390
390
Last Price113.9Jul 31, 2026
Change
-
Bid125.4
Ask128.6
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest459
Strike
395
395
Last Price131.58Sep 15, 2026
Change
-
Bid130.6
Ask133.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest640
Strike
400
400
Last Price136.62Sep 15, 2026
Change
-
Bid135.55
Ask138.8
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest649
Strike
405
405
Last Price141.6Sep 15, 2026
Change
-
Bid140.6
Ask143.45
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest111
Strike
410
410
Last Price146.69Sep 15, 2026
Change
-
Bid145.55
Ask148.5
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest148
Strike
420
420
Last Price-
Change
-
Bid155.55
Ask158.8
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest357
Strike
430
430
Last Price148.25Aug 05, 2026
Change
-
Bid165.05
Ask168.8
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest499
Strike
440
440
Last Price-
Change
-
Bid175.55
Ask178.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest870
Strike
450
450
Last Price-
Change
-
Bid185.6
Ask188.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest749
Strike
460
460
Last Price-
Change
-
Bid195.2
Ask198.15
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest363
Strike
465
465
Last Price201.95Sep 15, 2026
Change
-
Bid200.55
Ask203.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest496
Strike
470
470
Last Price206.94Sep 15, 2026
Change
-
Bid205.05
Ask208.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest728
Strike
475
475
Last Price211.38Sep 15, 2026
Change
-
Bid210.05
Ask213.25
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest473
Strike
480
480
Last Price216.71Sep 15, 2026
Change
-
Bid215.55
Ask218.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest372
Strike
485
485
Last Price221.68Sep 15, 2026
Change
-
Bid220.35
Ask223.5
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest285
Strike
490
490
Last Price226.63Sep 15, 2026
Change
-
Bid225.55
Ask228.7
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest313
Strike
495
495
Last Price231.17Sep 15, 2026
Change
-
Bid230.05
Ask233.8
volume0
Intrest0