$262.46
-0.96-0.36%
Últ. Act.: Sep 15, 2:37 PM
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)
0.50
P/C Ratio (OI)
0.81
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
0.270.15%
Bid181.75
Ask184
volume55
Intrest1
Strike
80
80
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest323
Last Price177.7Sep 15, 2026
Change
2.71.5%
Bid176.8
Ask178.35
volume92
Intrest2
Strike
85
85
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest630
Last Price173Sep 15, 2026
Change
2.541.45%
Bid171.75
Ask174.45
volume80
Intrest4
Strike
90
90
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest261
Last Price168.03Sep 15, 2026
Change
2.531.48%
Bid166.6
Ask169.45
volume63
Intrest2
Strike
95
95
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest279
Last Price163.25Sep 15, 2026
Change
47.5341.07%
Bid161.65
Ask164.45
volume20
Intrest0
Strike
100
100
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest404
Last Price158.3Sep 15, 2026
Change
2.111.32%
Bid156.7
Ask159.5
volume2
Intrest2
Strike
105
105
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Last Price153.32Sep 15, 2026
Change
2.121.36%
Bid151.75
Ask154.5
volume6
Intrest1
Strike
110
110
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest387
Last Price148.23Sep 15, 2026
Change
2.481.65%
Bid147
Ask149.5
volume21
Intrest1
Strike
115
115
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest170
Last Price143.3Sep 15, 2026
Change
-
Bid141.75
Ask144.45
volume37
Intrest0
Strike
120
120
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Last Price138.37Sep 15, 2026
Change
4.283%
Bid136.85
Ask139.5
volume30
Intrest1
Strike
125
125
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest711
Last Price133.39Sep 15, 2026
Change
15.2610.27%
Bid131.65
Ask134.5
volume14
Intrest0
Strike
130
130
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest372
Last Price128.47Sep 15, 2026
Change
18.3312.49%
Bid126.95
Ask129.5
volume6
Intrest0
Strike
135
135
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest374
Last Price123.51Sep 15, 2026
Change
2.231.77%
Bid121.7
Ask124.5
volume6
Intrest1
Strike
140
140
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest405
Last Price118.3Sep 15, 2026
Change
2.462.04%
Bid116.9
Ask119.5
volume18
Intrest1
Strike
145
145
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest349
Last Price113.31Sep 15, 2026
Change
2.472.13%
Bid111.95
Ask114.5
volume14
Intrest1
Strike
150
150
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest737
Last Price108.39Sep 15, 2026
Change
2.412.18%
Bid106.65
Ask109.55
volume4
Intrest1
Strike
155
155
Last Price0.01Sep 15, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume25
Intrest558
Last Price103.41Sep 15, 2026
Change
14.2912.14%
Bid101.85
Ask104.5
volume4
Intrest24
Strike
160
160
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume539
Intrest372
Last Price100.06Sep 14, 2026
Change
-0%
Bid96.7
Ask99.5
volume0
Intrest18
Strike
165
165
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.03
volume32
Intrest534
Last Price95.08Sep 14, 2026
Change
-0%
Bid91.8
Ask94.55
volume0
Intrest54
Strike
170
170
Last Price0.02Sep 15, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume14
Intrest729
Last Price105.1Jul 31, 2026
Change
-0%
Bid86.85
Ask89.55
volume0
Intrest76
Strike
175
175
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.03
volume329
Intrest779
Last Price81.27Aug 31, 2026
Change
-0%
Bid81.65
Ask84.55
volume0
Intrest55
Strike
180
180
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest3032
Last Price75.01Sep 09, 2026
Change
-0%
Bid76.8
Ask79.55
volume0
Intrest194
Strike
185
185
Last Price0.02Sep 15, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume438
Intrest414
Last Price74.1Sep 15, 2026
Change
4.66.62%
Bid71.75
Ask74.55
volume4
Intrest234
Strike
190
190
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest252
Last Price69.56Sep 15, 2026
Change
18.9421.4%
Bid66.75
Ask69.55
volume2
Intrest166
Strike
195
195
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest208
Last Price58.4Sep 08, 2026
Change
-0%
Bid61.8
Ask64.6
volume0
Intrest650
Strike
200
200
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2802
Last Price88.55Jul 16, 2026
Change
-0%
Bid56.7
Ask59.55
volume0
Intrest13
Strike
205
205
Last Price0.12Sep 14, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest59
Last Price54.78Sep 15, 2026
Change
0.721.3%
Bid51.95
Ask54.6
volume1
Intrest700
Strike
210
210
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest1202
Last Price47.45Aug 26, 2026
Change
-0%
Bid46.9
Ask49.6
volume0
Intrest2
Strike
215
215
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest86
Last Price45.54Sep 14, 2026
Change
-0%
Bid41.9
Ask44.6
volume0
Intrest588
Strike
220
220
Last Price0.01Sep 15, 2026
Change
0.0375%
Bid-
Ask0.06
volume14
Intrest5933
Last Price37.85Aug 26, 2026
Change
-0%
Bid36.85
Ask39.6
volume0
Intrest5
Strike
225
225
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest79
Last Price-
Change
-
Bid34.35
Ask37.15
volume0
Intrest0
Strike
227.5
227.5
Last Price0.07Sep 14, 2026
Change
-0%
Bid-
Ask0.39
volume0
Intrest26
Last Price33.96Sep 15, 2026
Change
5.5914.13%
Bid31.9
Ask34.6
volume50
Intrest500
Strike
230
230
Last Price0.05Sep 15, 2026
Change
0.0228.57%
Bid-
Ask0.16
volume2
Intrest967
Last Price-
Change
-
Bid29.5
Ask32.15
volume0
Intrest0
Strike
232.5
232.5
Last Price0.09Sep 15, 2026
Change
0.0228.57%
Bid0.01
Ask0.17
volume8
Intrest12
Last Price30.41Sep 14, 2026
Change
-0%
Bid26.8
Ask29.65
volume0
Intrest2
Strike
235
235
Last Price0.06Sep 15, 2026
Change
0.0440%
Bid0.02
Ask0.14
volume38
Intrest921
Last Price-
Change
-
Bid24.6
Ask27.2
volume0
Intrest0
Strike
237.5
237.5
Last Price0.06Sep 15, 2026
Change
0.0650%
Bid0.03
Ask0.2
volume4
Intrest21
Last Price23.55Sep 15, 2026
Change
7.423.91%
Bid22
Ask24.75
volume521
Intrest1756
Strike
240
240
Last Price0.1Sep 15, 2026
Change
0.1254.55%
Bid0.13
Ask0.18
volume13
Intrest1423
Last Price-
Change
-
Bid19.65
Ask22.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.23Sep 15, 2026
Change
0.14155.56%
Bid0.07
Ask0.4
volume1
Intrest57
Last Price22Sep 15, 2026
Change
5.319.41%
Bid17.25
Ask19.95
volume1
Intrest6
Strike
245
245
Last Price0.34Sep 15, 2026
Change
0.122.73%
Bid0.2
Ask0.49
volume5
Intrest415
Last Price-
Change
-
Bid14.9
Ask17.4
volume0
Intrest0
Strike
247.5
247.5
Last Price0.42Sep 15, 2026
Change
0.1627.59%
Bid0.39
Ask0.53
volume20
Intrest130
Last Price14.49Sep 15, 2026
Change
1.9915.92%
Bid13
Ask15.25
volume65
Intrest972
Strike
250
250
Last Price0.61Sep 15, 2026
Change
0.224.69%
Bid0.57
Ask0.75
volume27
Intrest1347
Last Price21Sep 11, 2026
Change
-0%
Bid10.1
Ask13.2
volume0
Intrest100
Strike
252.5
252.5
Last Price1.08Sep 15, 2026
Change
0.1512.2%
Bid0.83
Ask1.38
volume7
Intrest179
Last Price11.4Sep 14, 2026
Change
-0%
Bid8.55
Ask10.35
volume0
Intrest155
Strike
255
255
Last Price1.48Sep 15, 2026
Change
0.17.25%
Bid1.26
Ask1.91
volume20
Intrest907
Last Price10.19Sep 15, 2026
Change
1.3915.8%
Bid6.8
Ask8.35
volume1
Intrest40
Strike
257.5
257.5
Last Price2.18Sep 15, 2026
Change
0.4324.57%
Bid1.86
Ask2.52
volume8
Intrest132
Last Price6.73Sep 15, 2026
Change
1.2715.87%
Bid5.15
Ask6.5
volume6
Intrest1783
Strike
260
260
Last Price2.9Sep 15, 2026
Change
-0%
Bid2.68
Ask3.35
volume45
Intrest1634
Last Price4.85Sep 15, 2026
Change
0.6511.82%
Bid3.9
Ask5
volume6
Intrest371
Strike
262.5
262.5
Last Price4.25Sep 15, 2026
Change
0.5514.86%
Bid3.75
Ask4.6
volume19
Intrest88
Last Price3.56Sep 15, 2026
Change
1.2626.14%
Bid2.75
Ask3.8
volume78
Intrest202
Strike
265
265
Last Price4.47Sep 15, 2026
Change
1.119.75%
Bid4.75
Ask5.85
volume3
Intrest493
Last Price2.52Sep 15, 2026
Change
0.8324.78%
Bid1.9
Ask2.77
volume30
Intrest63
Strike
267.5
267.5
Last Price8.1Sep 14, 2026
Change
-0%
Bid6.05
Ask7.6
volume0
Intrest90
Last Price1.85Sep 15, 2026
Change
0.4720.26%
Bid1.44
Ask2.02
volume54
Intrest1611
Strike
270
270
Last Price8.3Sep 15, 2026
Change
0.151.84%
Bid8.3
Ask9.45
volume2
Intrest794
Last Price1.52Sep 15, 2026
Change
0.5526.57%
Bid0.93
Ask1.48
volume134
Intrest1778
Strike
272.5
272.5
Last Price5.81Sep 11, 2026
Change
-0%
Bid9.4
Ask11.7
volume0
Intrest4
Last Price0.95Sep 15, 2026
Change
0.2520.83%
Bid0.51
Ask1.1
volume13
Intrest749
Strike
275
275
Last Price12.9Sep 15, 2026
Change
1.412.17%
Bid11.5
Ask13.5
volume6
Intrest285
Last Price0.67Sep 15, 2026
Change
0.3735.58%
Bid0.49
Ask0.67
volume50
Intrest140
Strike
277.5
277.5
Last Price13.26Sep 14, 2026
Change
-0%
Bid13.5
Ask16.45
volume0
Intrest3
Last Price0.4Sep 15, 2026
Change
0.1223.08%
Bid0.27
Ask0.61
volume103
Intrest3218
Strike
280
280
Last Price17.3Sep 15, 2026
Change
16.13%
Bid15.85
Ask18.7
volume6
Intrest2158
Last Price0.38Sep 15, 2026
Change
0.049.52%
Bid0.13
Ask0.45
volume8
Intrest161
Strike
282.5
282.5
Last Price-
Change
-
Bid18.25
Ask20.95
volume0
Intrest0
Last Price0.28Sep 15, 2026
Change
0.0822.22%
Bid0.09
Ask0.32
volume1017
Intrest1252
Strike
285
285
Last Price27.96Sep 08, 2026
Change
-0%
Bid20.7
Ask23.45
volume0
Intrest324
Last Price0.19Sep 14, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest145
Strike
287.5
287.5
Last Price-
Change
-
Bid23.1
Ask26
volume0
Intrest0
Last Price0.15Sep 15, 2026
Change
0.017.14%
Bid-
Ask0.45
volume115
Intrest1880
Strike
290
290
Last Price24.69Sep 15, 2026
Change
2.199.73%
Bid25.6
Ask28.3
volume1
Intrest359
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid28.05
Ask30.85
volume0
Intrest0
Last Price0.09Sep 15, 2026
Change
0.08800%
Bid-
Ask0.33
volume15
Intrest439
Strike
295
295
Last Price29.89Sep 14, 2026
Change
-0%
Bid30.55
Ask33.3
volume0
Intrest3
Last Price0.2Sep 15, 2026
Change
0.12150%
Bid-
Ask0.2
volume1
Intrest3161
Strike
300
300
Last Price29.6Sep 11, 2026
Change
-0%
Bid35.5
Ask38.35
volume0
Intrest130
Last Price0.01Sep 15, 2026
Change
0.1292.31%
Bid-
Ask0.33
volume280
Intrest642
Strike
305
305
Last Price43.07Aug 26, 2026
Change
-0%
Bid40.55
Ask43.35
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest1239
Strike
310
310
Last Price55.3Sep 03, 2026
Change
-0%
Bid45.55
Ask48.3
volume0
Intrest53
Last Price0.03Sep 15, 2026
Change
0.0350%
Bid0.01
Ask0.08
volume15
Intrest148
Strike
315
315
Last Price39.78Aug 13, 2026
Change
-0%
Bid50.5
Ask53.4
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
0.176.92%
Bid0.01
Ask0.07
volume88
Intrest955
Strike
320
320
Last Price65.3Sep 03, 2026
Change
-0%
Bid55.5
Ask58.65
volume0
Intrest8
Last Price0.09Sep 15, 2026
Change
0.0350%
Bid0.01
Ask0.09
volume26
Intrest140
Strike
325
325
Last Price56.6Jul 27, 2026
Change
-0%
Bid60.55
Ask63.45
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid0.01
Ask0.06
volume102
Intrest939
Strike
330
330
Last Price71.1Sep 04, 2026
Change
-0%
Bid65.55
Ask68.65
volume0
Intrest6
Last Price0.02Sep 15, 2026
Change
0.0466.67%
Bid0.01
Ask0.05
volume240
Intrest394
Strike
335
335
Last Price76.12Sep 04, 2026
Change
-0%
Bid70.5
Ask73.85
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest1016
Strike
340
340
Last Price87Sep 03, 2026
Change
-0%
Bid75.55
Ask78.9
volume0
Intrest1
Last Price0.04Sep 15, 2026
Change
0.0866.67%
Bid-
Ask0.05
volume86
Intrest274
Strike
345
345
Last Price92.02Sep 03, 2026
Change
-0%
Bid80.55
Ask83.7
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume8
Intrest1357
Strike
350
350
Last Price67.78Aug 11, 2026
Change
-0%
Bid85.5
Ask88.45
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest436
Strike
355
355
Last Price84.5Aug 19, 2026
Change
-0%
Bid90.55
Ask93.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume44
Intrest1723
Strike
360
360
Last Price79.1Jul 02, 2026
Change
-0%
Bid95.55
Ask98.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.11
volume2
Intrest328
Strike
365
365
Last Price85.7Jul 17, 2026
Change
-0%
Bid100.55
Ask103.4
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
0.01100%
Bid-
Ask0.14
volume222
Intrest1640
Strike
370
370
Last Price86.65Aug 11, 2026
Change
-0%
Bid105.55
Ask108.35
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest341
Strike
375
375
Last Price-
Change
-
Bid110.55
Ask113.35
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0150%
Bid-
Ask0.11
volume2
Intrest545
Strike
380
380
Last Price99.15Jul 17, 2026
Change
-0%
Bid115.55
Ask118.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest599
Strike
385
385
Last Price-
Change
-
Bid120.55
Ask123.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume489
Intrest406
Strike
390
390
Last Price113.9Jul 31, 2026
Change
-0%
Bid125.55
Ask128.3
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest459
Strike
395
395
Last Price131.58Sep 15, 2026
Change
-
Bid130.55
Ask133.3
volume4
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest639
Strike
400
400
Last Price136.62Sep 15, 2026
Change
-
Bid135.55
Ask138.45
volume6
Intrest0
Last Price0.05Sep 15, 2026
Change
0.04400%
Bid-
Ask0.09
volume22
Intrest644
Strike
405
405
Last Price141.6Sep 15, 2026
Change
-
Bid140.55
Ask143.3
volume8
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.07
volume19
Intrest108
Strike
410
410
Last Price146.69Sep 15, 2026
Change
-
Bid145.55
Ask148.5
volume6
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume28
Intrest127
Strike
420
420
Last Price-
Change
-
Bid155.55
Ask158.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume11
Intrest352
Strike
430
430
Last Price148.25Aug 05, 2026
Change
-0%
Bid165.55
Ask168.4
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest499
Strike
440
440
Last Price-
Change
-
Bid175.55
Ask178.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.11
volume4
Intrest869
Strike
450
450
Last Price-
Change
-
Bid185.55
Ask188.5
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest746
Strike
460
460
Last Price-
Change
-
Bid195.55
Ask198.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.11
volume10
Intrest361
Strike
465
465
Last Price201.95Sep 15, 2026
Change
-
Bid200.55
Ask203.3
volume42
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest496
Strike
470
470
Last Price206.94Sep 15, 2026
Change
-
Bid205.55
Ask208.3
volume44
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest728
Strike
475
475
Last Price211.38Sep 15, 2026
Change
43.2325.71%
Bid210.55
Ask213.3
volume20
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest473
Strike
480
480
Last Price216.71Sep 15, 2026
Change
20.5610.48%
Bid215.55
Ask218.3
volume38
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest372
Strike
485
485
Last Price221.68Sep 15, 2026
Change
0.840.38%
Bid220.55
Ask223.3
volume28
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest285
Strike
490
490
Last Price226.63Sep 15, 2026
Change
0.880.39%
Bid225.55
Ask228.3
volume12
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.08
volume15
Intrest313
Strike
495
495
Last Price231.17Sep 15, 2026
Change
0.780.34%
Bid230.5
Ask233.4
volume4
Intrest0