$267.45
-4.79-1.76%
al cierre: Aug 19, 5:00 PM EST
$267.45
N/A
After hour: 4:00 PM EST
Texas Instruments Inc Cadena de Opciones
TXNNASDAQ
PRO
Texas Instruments Options
View Texas Instruments (TXN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.96
P/C Ratio (OI)
0.82
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 Price126.34Aug 19, 2026
Change
11.868.58%
Bid120.75
Ask123.7
volume6
Intrest2
Strike
145
145
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume14
Intrest294
Last Price121.35Aug 19, 2026
Change
11.878.91%
Bid115.9
Ask118.7
volume6
Intrest10
Strike
150
150
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.14
volume49
Intrest73
Last Price130.58Aug 17, 2026
Change
-0%
Bid110.9
Ask113.7
volume0
Intrest0
Strike
155
155
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest130
Last Price125.9Aug 17, 2026
Change
-0%
Bid105.8
Ask108.45
volume0
Intrest1
Strike
160
160
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.21
volume10
Intrest365
Last Price120.63Aug 17, 2026
Change
-0%
Bid100.95
Ask103.7
volume0
Intrest0
Strike
165
165
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume61
Intrest68
Last Price115.65Aug 17, 2026
Change
-0%
Bid95.75
Ask98.7
volume0
Intrest3
Strike
170
170
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest107
Last Price110.31Aug 17, 2026
Change
-0%
Bid90.8
Ask93.7
volume0
Intrest1
Strike
175
175
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest434
Last Price105.32Aug 17, 2026
Change
-0%
Bid85.95
Ask88.65
volume0
Intrest1
Strike
180
180
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume115
Intrest276
Last Price125.7May 14, 2026
Change
-0%
Bid80.8
Ask83.75
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest224
Last Price89.05Jul 30, 2026
Change
-0%
Bid75.75
Ask78.75
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Last Price84.45Jul 30, 2026
Change
-0%
Bid70.8
Ask73.75
volume0
Intrest0
Strike
195
195
Last Price0.01Aug 19, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume85
Intrest474
Last Price69.7Aug 03, 2026
Change
-0%
Bid65.75
Ask68.65
volume0
Intrest16
Strike
200
200
Last Price0.13Aug 19, 2026
Change
0.0218.18%
Bid0.01
Ask0.33
volume8
Intrest114
Last Price-
Change
-
Bid61
Ask63.5
volume0
Intrest0
Strike
205
205
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid0.01
Ask0.51
volume8
Intrest32
Last Price67.77Aug 14, 2026
Change
-0%
Bid55.75
Ask58.7
volume0
Intrest4
Strike
210
210
Last Price0.06Aug 19, 2026
Change
0.04200%
Bid0.01
Ask0.11
volume83
Intrest190
Last Price-
Change
-
Bid50.9
Ask53.75
volume0
Intrest0
Strike
215
215
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid0.01
Ask0.1
volume520
Intrest206
Last Price51.38Aug 18, 2026
Change
-0%
Bid45.85
Ask48.75
volume0
Intrest9
Strike
220
220
Last Price0.01Aug 19, 2026
Change
0.1392.86%
Bid-
Ask0.06
volume29
Intrest4205
Last Price67.85Jul 22, 2026
Change
-0%
Bid41.05
Ask43.75
volume0
Intrest1
Strike
225
225
Last Price0.02Aug 19, 2026
Change
0.0466.67%
Bid-
Ask0.63
volume470
Intrest65
Last Price45.37Jul 29, 2026
Change
-0%
Bid36
Ask38.75
volume0
Intrest32
Strike
230
230
Last Price0.03Aug 19, 2026
Change
0.1178.57%
Bid0.01
Ask0.16
volume53
Intrest207
Last Price46.27Aug 11, 2026
Change
-0%
Bid30.7
Ask33.75
volume0
Intrest59
Strike
235
235
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid0.01
Ask0.16
volume30
Intrest387
Last Price31Aug 18, 2026
Change
-0%
Bid25.8
Ask28.8
volume0
Intrest78
Strike
240
240
Last Price0.04Aug 19, 2026
Change
0.0555.56%
Bid0.01
Ask0.3
volume38
Intrest779
Last Price35.13Aug 05, 2026
Change
-0%
Bid20.95
Ask23.85
volume0
Intrest42
Strike
245
245
Last Price0.08Aug 19, 2026
Change
0.0327.27%
Bid0.01
Ask0.37
volume5
Intrest671
Last Price24.39Aug 13, 2026
Change
-0%
Bid16.85
Ask18.55
volume0
Intrest162
Strike
250
250
Last Price0.13Aug 19, 2026
Change
0.143.48%
Bid0.05
Ask0.2
volume86
Intrest2677
Last Price-
Change
-
Bid13.5
Ask16.5
volume0
Intrest0
Strike
252.5
252.5
Last Price0.24Aug 19, 2026
Change
0.1436.84%
Bid0.07
Ask0.54
volume4
Intrest12
Last Price28.21Aug 10, 2026
Change
-0%
Bid12.3
Ask13.6
volume0
Intrest3
Strike
255
255
Last Price0.36Aug 19, 2026
Change
0.0410%
Bid0.3
Ask0.56
volume1201
Intrest1160
Last Price-
Change
-
Bid9.25
Ask11.95
volume0
Intrest0
Strike
257.5
257.5
Last Price0.68Aug 19, 2026
Change
0.057.94%
Bid0.42
Ask0.89
volume48
Intrest385
Last Price9.96Aug 19, 2026
Change
2.3419.02%
Bid7.4
Ask9.2
volume27
Intrest823
Strike
260
260
Last Price1Aug 19, 2026
Change
0.111.11%
Bid0.74
Ask1.36
volume28
Intrest2313
Last Price9Aug 19, 2026
Change
0.131.42%
Bid5.8
Ask7.25
volume1
Intrest11
Strike
262.5
262.5
Last Price1.19Aug 19, 2026
Change
0.2517.36%
Bid1.35
Ask2.03
volume10
Intrest178
Last Price7.68Aug 19, 2026
Change
3.1429.02%
Bid4.4
Ask5.45
volume6
Intrest26
Strike
265
265
Last Price2.05Aug 19, 2026
Change
0.4718.65%
Bid2.07
Ask2.97
volume64
Intrest694
Last Price3.47Aug 19, 2026
Change
15.5381.74%
Bid3.15
Ask4.05
volume3
Intrest38
Strike
267.5
267.5
Last Price3.67Aug 19, 2026
Change
0.082.13%
Bid3.05
Ask4.15
volume64
Intrest107
Last Price4.45Aug 19, 2026
Change
1.5125.34%
Bid2.11
Ask2.93
volume21
Intrest106
Strike
270
270
Last Price5.5Aug 19, 2026
Change
0.919.57%
Bid4.6
Ask5.7
volume120
Intrest864
Last Price1.7Aug 19, 2026
Change
2.458.54%
Bid1.34
Ask2.09
volume16
Intrest306
Strike
272.5
272.5
Last Price5.56Aug 19, 2026
Change
0.244.14%
Bid6.05
Ask7.65
volume42
Intrest746
Last Price1.48Aug 19, 2026
Change
1.7253.75%
Bid0.76
Ask1.47
volume111
Intrest131
Strike
275
275
Last Price4.4Aug 19, 2026
Change
2.2133.43%
Bid7.8
Ask9.7
volume1
Intrest649
Last Price0.71Aug 19, 2026
Change
1.6770.17%
Bid0.38
Ask1.04
volume30
Intrest1207
Strike
277.5
277.5
Last Price11.34Aug 19, 2026
Change
2.6230.05%
Bid9.65
Ask12.4
volume2
Intrest161
Last Price0.68Aug 19, 2026
Change
0.9758.79%
Bid0.25
Ask0.74
volume41
Intrest237
Strike
280
280
Last Price10.38Aug 19, 2026
Change
0.55.06%
Bid11.7
Ask14.25
volume10
Intrest542
Last Price0.44Aug 19, 2026
Change
0.761.4%
Bid0.15
Ask0.55
volume51
Intrest1304
Strike
282.5
282.5
Last Price10.57Aug 18, 2026
Change
-0%
Bid14.05
Ask16.85
volume0
Intrest303
Last Price0.69Aug 19, 2026
Change
0.3131%
Bid-
Ask0.46
volume51
Intrest2964
Strike
285
285
Last Price14.2Aug 19, 2026
Change
0.855.65%
Bid16.55
Ask19.35
volume5
Intrest156
Last Price0.3Aug 19, 2026
Change
0.3755.22%
Bid-
Ask0.66
volume1
Intrest150
Strike
287.5
287.5
Last Price16.21Aug 19, 2026
Change
1.096.3%
Bid19
Ask22.05
volume6
Intrest130
Last Price0.21Aug 19, 2026
Change
0.2958%
Bid-
Ask0.4
volume28
Intrest1896
Strike
290
290
Last Price21.73Aug 19, 2026
Change
9.4376.67%
Bid21.45
Ask24.3
volume10
Intrest1481
Last Price0.26Aug 19, 2026
Change
0.0823.53%
Bid-
Ask0.52
volume6
Intrest188
Strike
292.5
292.5
Last Price9.6Aug 17, 2026
Change
-0%
Bid23.9
Ask27.15
volume0
Intrest159
Last Price0.14Aug 19, 2026
Change
0.0939.13%
Bid0.08
Ask0.61
volume30
Intrest1210
Strike
295
295
Last Price24.35Aug 18, 2026
Change
-0%
Bid26.4
Ask29.4
volume0
Intrest515
Last Price0.3Aug 19, 2026
Change
0.1266.67%
Bid0.05
Ask0.57
volume33
Intrest115
Strike
297.5
297.5
Last Price21.3Aug 06, 2026
Change
-0%
Bid28.9
Ask31.6
volume0
Intrest177
Last Price0.05Aug 19, 2026
Change
0.0654.55%
Bid-
Ask0.1
volume62
Intrest4480
Strike
300
300
Last Price25.75Aug 13, 2026
Change
-0%
Bid31.45
Ask34.3
volume0
Intrest555
Last Price0.02Aug 19, 2026
Change
0.1285.71%
Bid0.01
Ask0.07
volume63
Intrest54
Strike
302.5
302.5
Last Price30.07Jul 23, 2026
Change
-0%
Bid33.95
Ask36.8
volume0
Intrest1
Last Price0.03Aug 19, 2026
Change
0.0770%
Bid-
Ask0.1
volume66
Intrest750
Strike
305
305
Last Price26.45Aug 04, 2026
Change
-0%
Bid36.4
Ask39.35
volume0
Intrest97
Last Price0.43Aug 17, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest14
Strike
307.5
307.5
Last Price-
Change
-
Bid38.9
Ask41.8
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.35
volume16
Intrest1966
Strike
310
310
Last Price33.15Aug 05, 2026
Change
-0%
Bid41.4
Ask44.3
volume0
Intrest212
Last Price0.27Aug 19, 2026
Change
0.22440%
Bid-
Ask0.11
volume2
Intrest1085
Strike
315
315
Last Price37.8Aug 04, 2026
Change
-0%
Bid46.4
Ask49.3
volume0
Intrest51
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest3598
Strike
320
320
Last Price39.4Aug 12, 2026
Change
-0%
Bid51.4
Ask54.3
volume0
Intrest46
Last Price0.02Aug 19, 2026
Change
0.0880%
Bid-
Ask1.4
volume30
Intrest919
Strike
325
325
Last Price46.88Aug 04, 2026
Change
-0%
Bid56.45
Ask59.3
volume0
Intrest3
Last Price0.13Aug 19, 2026
Change
0.121200%
Bid0.01
Ask0.13
volume15
Intrest664
Strike
330
330
Last Price48.15Jul 23, 2026
Change
-0%
Bid61.4
Ask64.25
volume0
Intrest14
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest128
Strike
335
335
Last Price54.15Jul 22, 2026
Change
-0%
Bid66.4
Ask69.3
volume0
Intrest5
Last Price0.01Aug 19, 2026
Change
0.1392.86%
Bid-
Ask0.94
volume325
Intrest702
Strike
340
340
Last Price53.52Jul 22, 2026
Change
-0%
Bid71.4
Ask74.15
volume0
Intrest1
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest337
Strike
345
345
Last Price67.01Jul 30, 2026
Change
-0%
Bid76.65
Ask79.25
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.1191.67%
Bid-
Ask1.34
volume10
Intrest4958
Strike
350
350
Last Price65.95Jul 23, 2026
Change
-0%
Bid81.2
Ask83.9
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest554
Strike
355
355
Last Price71.55Aug 10, 2026
Change
-0%
Bid86.4
Ask89.15
volume0
Intrest0
Last Price0.15Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest514
Strike
360
360
Last Price71Jun 26, 2026
Change
-0%
Bid91.2
Ask94.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest303
Strike
365
365
Last Price-
Change
-
Bid96.05
Ask99.6
volume0
Intrest0
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Strike
370
370
Last Price74.76Jun 04, 2026
Change
-0%
Bid101.2
Ask104.4
volume0
Intrest0
Last Price0.06Aug 07, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest372
Strike
375
375
Last Price97.1Jul 31, 2026
Change
-0%
Bid106
Ask108.9
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1706
Strike
380
380
Last Price83.15Jun 04, 2026
Change
-0%
Bid111.25
Ask114.05
volume0
Intrest0
Last Price0.34Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
385
385
Last Price114.3Aug 19, 2026
Change
13.2213.08%
Bid116.4
Ask119.35
volume1
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest481
Strike
390
390
Last Price106.07Aug 17, 2026
Change
-0%
Bid121.4
Ask124.4
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Strike
395
395
Last Price111.12Aug 17, 2026
Change
-0%
Bid126.1
Ask129.6
volume0
Intrest0
Last Price0.34Aug 06, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest864
Strike
400
400
Last Price116.11Aug 17, 2026
Change
-0%
Bid131.4
Ask134.6
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Strike
405
405
Last Price136.94Aug 19, 2026
Change
15.9413.17%
Bid136.65
Ask139.1
volume2
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest66
Strike
410
410
Last Price141.93Aug 19, 2026
Change
15.9412.65%
Bid141.4
Ask144.1
volume2
Intrest0
Last Price0.35Aug 04, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest32
Strike
420
420
Last Price-
Change
-
Bid151.65
Ask154.05
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest600
Strike
430
430
Last Price120.4Jul 09, 2026
Change
-0%
Bid160.8
Ask164.6
volume0
Intrest0
Last Price0.71Jul 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest41
Strike
440
440
Last Price132.25Jun 16, 2026
Change
-0%
Bid171.1
Ask174.6
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest50
Strike
450
450
Last Price-
Change
-
Bid180.8
Ask184.6
volume0
Intrest0
Last Price3.6Jun 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
460
460
Last Price181.45Jul 31, 2026
Change
-0%
Bid191.3
Ask194.55
volume0
Intrest0
Last Price0.12Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest51
Strike
465
465
Last Price191.54Aug 18, 2026
Change
-0%
Bid196.4
Ask199.1
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Strike
470
470
Last Price196.07Aug 18, 2026
Change
-0%
Bid201.4
Ask204.15
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
475
475
Last Price206.87Aug 19, 2026
Change
5.812.89%
Bid206.95
Ask209.05
volume2
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest9
Strike
480
480
Last Price211.8Aug 19, 2026
Change
16.358.37%
Bid211.2
Ask214.05
volume4
Intrest0
Last Price0.12Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
485
485
Last Price216.79Aug 19, 2026
Change
16.358.16%
Bid216.4
Ask219.35
volume2
Intrest0
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest6
Strike
490
490
Last Price221Aug 19, 2026
Change
4.542.1%
Bid221.95
Ask224.15
volume2
Intrest0
Last Price0.03Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
495
495
Last Price225.98Aug 19, 2026
Change
4.532.05%
Bid226.65
Ask229.45
volume2
Intrest0