$258.64
-7.90-2.96%
At close: Aug 27, 5:00 PM EST
$260.00
-6.54-2.45%
Pre-Market: 5:48 AM EST
Texas Instruments Inc Option Chain
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)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price109.7Aug 03, 2026
Change
-
Bid96.95
Ask100.5
volume0
Intrest0
Strike
160
160
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest297
Last Price-
Change
-
Bid92.5
Ask95.5
volume0
Intrest0
Strike
165
165
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest343
Last Price-
Change
-
Bid87.55
Ask90.5
volume0
Intrest0
Strike
170
170
Last Price0.05Aug 28, 2026
Change
-
Bid0.01
Ask0.29
volume0
Intrest314
Last Price-
Change
-
Bid82.55
Ask85.5
volume0
Intrest0
Strike
175
175
Last Price0.03Aug 28, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest230
Last Price-
Change
-
Bid77.55
Ask80.7
volume0
Intrest0
Strike
180
180
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.39
volume0
Intrest33
Last Price-
Change
-
Bid72.55
Ask75.5
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest166
Last Price93Aug 12, 2026
Change
-
Bid67.55
Ask70.5
volume0
Intrest1
Strike
190
190
Last Price0.1Aug 28, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest294
Last Price83.35Aug 05, 2026
Change
-
Bid61.95
Ask65.5
volume0
Intrest1
Strike
195
195
Last Price0.02Aug 28, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest199
Last Price78.5Aug 05, 2026
Change
-
Bid57.55
Ask60.5
volume0
Intrest2
Strike
200
200
Last Price0.03Aug 28, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest758
Last Price78.05Aug 12, 2026
Change
-
Bid52.55
Ask55.55
volume0
Intrest1
Strike
205
205
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.78
volume0
Intrest510
Last Price57.8Aug 20, 2026
Change
-
Bid47
Ask50.7
volume0
Intrest6
Strike
210
210
Last Price0.08Aug 25, 2026
Change
-
Bid-
Ask0.78
volume0
Intrest290
Last Price67.3Aug 10, 2026
Change
-
Bid42.55
Ask45.5
volume0
Intrest1
Strike
215
215
Last Price0.15Aug 26, 2026
Change
-
Bid-
Ask0.78
volume0
Intrest1242
Last Price42.62Aug 28, 2026
Change
-
Bid37.6
Ask40.3
volume0
Intrest1
Strike
220
220
Last Price0.15Aug 28, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest55
Last Price49.35Jul 29, 2026
Change
-
Bid32.6
Ask35.6
volume0
Intrest2
Strike
225
225
Last Price0.2Aug 28, 2026
Change
-
Bid-
Ask1.49
volume0
Intrest42
Last Price49.2Jul 27, 2026
Change
-
Bid27.1
Ask30.65
volume0
Intrest2
Strike
230
230
Last Price0.11Aug 28, 2026
Change
-
Bid0.02
Ask0.2
volume0
Intrest88
Last Price-
Change
-
Bid25.2
Ask28.2
volume0
Intrest0
Strike
232.5
232.5
Last Price0.17Aug 28, 2026
Change
-
Bid-
Ask0.57
volume0
Intrest24
Last Price-
Change
-
Bid22.3
Ask25.75
volume0
Intrest0
Strike
235
235
Last Price0.18Aug 28, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest39
Last Price-
Change
-
Bid19.9
Ask23.35
volume0
Intrest0
Strike
237.5
237.5
Last Price0.3Aug 28, 2026
Change
-
Bid0.04
Ask0.53
volume0
Intrest4
Last Price21.4Aug 25, 2026
Change
-
Bid18
Ask21
volume0
Intrest0
Strike
240
240
Last Price0.45Aug 28, 2026
Change
-
Bid0.35
Ask0.58
volume0
Intrest30
Last Price-
Change
-
Bid15.85
Ask18.15
volume0
Intrest0
Strike
242.5
242.5
Last Price0.3Aug 27, 2026
Change
-
Bid0.31
Ask0.8
volume0
Intrest5
Last Price-
Change
-
Bid13.45
Ask16.3
volume0
Intrest0
Strike
245
245
Last Price0.91Aug 28, 2026
Change
-
Bid0.6
Ask1.08
volume0
Intrest44
Last Price11.1Aug 28, 2026
Change
-
Bid11.35
Ask13.8
volume0
Intrest3
Strike
247.5
247.5
Last Price1.1Aug 28, 2026
Change
-
Bid1.12
Ask1.41
volume0
Intrest68
Last Price16.7Aug 27, 2026
Change
-
Bid9.7
Ask11.5
volume0
Intrest6
Strike
250
250
Last Price1.61Aug 28, 2026
Change
-
Bid1.35
Ask1.96
volume0
Intrest222
Last Price8.75Aug 28, 2026
Change
-
Bid7.95
Ask9
volume0
Intrest0
Strike
252.5
252.5
Last Price2.41Aug 28, 2026
Change
-
Bid1.84
Ask2.63
volume0
Intrest68
Last Price7.27Aug 28, 2026
Change
-
Bid6.45
Ask7.7
volume0
Intrest3
Strike
255
255
Last Price3.04Aug 28, 2026
Change
-
Bid2.83
Ask3.55
volume0
Intrest150
Last Price5.55Aug 28, 2026
Change
-
Bid5.1
Ask6.05
volume0
Intrest0
Strike
257.5
257.5
Last Price4.08Aug 28, 2026
Change
-
Bid3.85
Ask4.6
volume0
Intrest41
Last Price4.3Aug 28, 2026
Change
-
Bid3.95
Ask4.7
volume0
Intrest41
Strike
260
260
Last Price5.62Aug 28, 2026
Change
-
Bid4.75
Ask5.9
volume0
Intrest121
Last Price3.28Aug 28, 2026
Change
-
Bid2.9
Ask3.7
volume0
Intrest1
Strike
262.5
262.5
Last Price8.13Aug 28, 2026
Change
-
Bid6.1
Ask7.5
volume0
Intrest198
Last Price2.11Aug 28, 2026
Change
-
Bid2.11
Ask2.75
volume0
Intrest22
Strike
265
265
Last Price9.08Aug 28, 2026
Change
-
Bid7.55
Ask9.35
volume0
Intrest93
Last Price1.75Aug 28, 2026
Change
-
Bid1.46
Ask2.01
volume0
Intrest113
Strike
267.5
267.5
Last Price11.3Aug 28, 2026
Change
-
Bid9.5
Ask11.35
volume0
Intrest40
Last Price1.25Aug 28, 2026
Change
-
Bid0.99
Ask1.51
volume0
Intrest96
Strike
270
270
Last Price13.46Aug 28, 2026
Change
-
Bid11.5
Ask13.55
volume0
Intrest271
Last Price0.89Aug 28, 2026
Change
-
Bid0.64
Ask1.1
volume0
Intrest159
Strike
272.5
272.5
Last Price14.25Aug 28, 2026
Change
-
Bid13.1
Ask16.05
volume0
Intrest7
Last Price0.86Aug 28, 2026
Change
-
Bid0.4
Ask0.91
volume0
Intrest31
Strike
275
275
Last Price18.35Aug 28, 2026
Change
-
Bid15.55
Ask18.05
volume0
Intrest20
Last Price0.44Aug 28, 2026
Change
-
Bid0.3
Ask0.6
volume0
Intrest23
Strike
277.5
277.5
Last Price16.4Aug 28, 2026
Change
-
Bid17.8
Ask21.15
volume0
Intrest5
Last Price0.32Aug 28, 2026
Change
-
Bid0.25
Ask0.4
volume0
Intrest182
Strike
280
280
Last Price23.1Aug 28, 2026
Change
-
Bid20.6
Ask23.5
volume0
Intrest203
Last Price0.4Aug 28, 2026
Change
-
Bid0.12
Ask0.9
volume0
Intrest9
Strike
282.5
282.5
Last Price9.36Aug 17, 2026
Change
-
Bid22.5
Ask25.85
volume0
Intrest1
Last Price0.16Aug 28, 2026
Change
-
Bid0.03
Ask0.65
volume0
Intrest227
Strike
285
285
Last Price20.45Aug 27, 2026
Change
-
Bid24.7
Ask27.7
volume0
Intrest133
Last Price0.81Aug 24, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest3
Strike
287.5
287.5
Last Price-
Change
-
Bid27.5
Ask30.3
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest313
Strike
290
290
Last Price16.95Aug 14, 2026
Change
-
Bid30.4
Ask33.25
volume0
Intrest252
Last Price0.4Aug 27, 2026
Change
-
Bid-
Ask2.18
volume0
Intrest3
Strike
292.5
292.5
Last Price35.37Aug 28, 2026
Change
-
Bid31.65
Ask35.7
volume0
Intrest11
Last Price0.23Aug 25, 2026
Change
-
Bid-
Ask1
volume0
Intrest92
Strike
295
295
Last Price21.86Aug 13, 2026
Change
-
Bid34.4
Ask38.2
volume0
Intrest4
Last Price0.17Aug 25, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
297.5
297.5
Last Price-
Change
-
Bid37.25
Ask40.7
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest23
Strike
300
300
Last Price35Jul 27, 2026
Change
-
Bid40.2
Ask43.25
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest4
Strike
302.5
302.5
Last Price-
Change
-
Bid42.6
Ask45.35
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest140
Strike
305
305
Last Price27.4Aug 10, 2026
Change
-
Bid44.65
Ask48.25
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
307.5
307.5
Last Price-
Change
-
Bid47.15
Ask50.65
volume0
Intrest0
Last Price1.09Aug 28, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest24
Strike
310
310
Last Price-
Change
-
Bid49.9
Ask53.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid52.6
Ask55.15
volume0
Intrest0
Last Price0.36Aug 20, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest105
Strike
315
315
Last Price37.15Aug 07, 2026
Change
-
Bid54.45
Ask58.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid57.4
Ask60.75
volume0
Intrest0
Last Price0.48Aug 19, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest78
Strike
320
320
Last Price40.75Aug 10, 2026
Change
-
Bid59.4
Ask63.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid62.15
Ask65.75
volume0
Intrest0
Last Price1.06Aug 28, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest74
Strike
325
325
Last Price-
Change
-
Bid64.95
Ask68.25
volume0
Intrest0
Last Price0.29Aug 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest6
Strike
330
330
Last Price-
Change
-
Bid70.4
Ask72.65
volume0
Intrest0
Last Price0.33Aug 19, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest13
Strike
335
335
Last Price-
Change
-
Bid74.35
Ask78.25
volume0
Intrest0
Last Price0.19Aug 19, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest9
Strike
340
340
Last Price63.5Jul 24, 2026
Change
-
Bid80.2
Ask83.2
volume0
Intrest0
Last Price0.2Aug 19, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest10
Strike
345
345
Last Price-
Change
-
Bid84.9
Ask88.2
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest60
Strike
350
350
Last Price68.85Aug 10, 2026
Change
-
Bid89.3
Ask93.2
volume0
Intrest0
Last Price0.18Aug 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
355
355
Last Price85.7Aug 03, 2026
Change
-
Bid94.9
Ask98.2
volume0
Intrest0
Last Price0.15Aug 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest9
Strike
360
360
Last Price81.9Jul 28, 2026
Change
-
Bid99.45
Ask103.2
volume0
Intrest0
Last Price0.28Aug 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
365
365
Last Price91.5Jul 27, 2026
Change
-
Bid105
Ask108.3
volume0
Intrest0
Last Price0.26Aug 12, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
370
370
Last Price91.15Aug 06, 2026
Change
-
Bid109.5
Ask113.3
volume0
Intrest0
Last Price0.17Aug 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
375
375
Last Price-
Change
-
Bid114.4
Ask118.3
volume0
Intrest0
Last Price0.16Aug 11, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Strike
380
380
Last Price-
Change
-
Bid119.45
Ask123.25
volume0
Intrest0
Last Price0.14Aug 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid124.5
Ask128.3
volume0
Intrest0
Last Price0.16Aug 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest9
Strike
390
390
Last Price-
Change
-
Bid129.5
Ask133.3
volume0
Intrest0
Last Price0.12Aug 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest14
Strike
395
395
Last Price-
Change
-
Bid134.4
Ask138.3
volume0
Intrest0
Last Price0.14Aug 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid139.4
Ask143.3
volume0
Intrest0
Last Price0.14Aug 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid145
Ask148.3
volume0
Intrest0
Last Price0.15Aug 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid149.4
Ask153.3
volume0
Intrest0
Last Price0.06Aug 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Strike
415
415
Last Price145.5Aug 20, 2026
Change
-
Bid155.2
Ask158.3
volume0
Intrest0
Last Price0.09Aug 07, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest4
Strike
420
420
Last Price-
Change
-
Bid159.4
Ask163.3
volume0
Intrest0
Last Price0.1Aug 07, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest3
Strike
425
425
Last Price-
Change
-
Bid165.1
Ask168.2
volume0
Intrest0
Last Price0.05Aug 07, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid169.5
Ask173.35
volume0
Intrest0
