$TXN
stock+ Make pickLast price
$266.64
Today
▲ 3.29%
Open
$260.82
Day range
$259.83 – $268.26
Volume
18.8M
52-wk range
$152.73 – $334.03
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 105.50 | 108.05 | 160 | 0.00 | 0.06 | 62 | 5 |
| · | · | 100.60 | 103.80 | 165 | 0.00 | 0.10 | 96 | 235 |
| · | · | 95.50 | 98.80 | 170 | 0.00 | 0.05 | 191 | 44 |
| · | 1 | 90.50 | 93.60 | 175 | 0.00 | 0.06 | 175 | 20 |
| · | · | 85.65 | 88.60 | 180 | 0.00 | 0.10 | 35 | 209 |
| · | 1 | 80.50 | 83.60 | 185 | 0.00 | 0.05 | 15 | 2 |
| · | · | 75.50 | 78.85 | 190 | 0.01 | 0.03 | 25 | 5 |
| · | · | 70.55 | 73.45 | 195 | 0.00 | 0.09 | 10 | 6 |
| · | · | 65.55 | 68.85 | 200 | 0.00 | 2.13 | 125 | · |
| · | · | 60.70 | 63.10 | 205 | 0.00 | 2.13 | 19 | · |
| · | · | 55.50 | 58.10 | 210 | 0.00 | 2.14 | 20 | · |
| · | 1 | 50.50 | 53.85 | 215 | 0.00 | 1.40 | 26 | · |
| · | · | 48.00 | 51.40 | 217.5 | 0.00 | 2.14 | 23 | · |
| · | 1 | 45.80 | 48.90 | 220 | 0.00 | 0.70 | 24 | · |
| · | · | 43.00 | 45.65 | 222.5 | 0.00 | 2.15 | 1 | · |
| · | · | 40.60 | 43.90 | 225 | 0.00 | 1.20 | 40 | · |
| · | · | 38.10 | 41.40 | 227.5 | 0.01 | 0.12 | 59 | 10 |
| · | · | 35.65 | 38.90 | 230 | 0.00 | 0.33 | 29 | · |
| 1 | · | 33.35 | 36.45 | 232.5 | 0.02 | 0.23 | 8 | 22 |
| · | · | 30.60 | 33.95 | 235 | 0.00 | 0.39 | 170 | 84 |
| · | · | 28.10 | 31.50 | 237.5 | 0.00 | 0.26 | 15 | 3 |
| · | 2 | 25.70 | 29.00 | 240 | 0.00 | 0.49 | 215 | 24 |
| · | 1 | 23.40 | 26.60 | 242.5 | 0.00 | 0.41 | 2 | 56 |
| · | 3 | 21.05 | 24.15 | 245 | 0.05 | 0.42 | 124 | 458 |
| · | 1 | 18.50 | 21.80 | 247.5 | 0.17 | 0.57 | 146 | 6 |
| · | 7 | 16.50 | 19.10 | 250 | 0.20 | 0.85 | 407 | 54 |
| 1 | 1 | 14.10 | 17.30 | 252.5 | 0.50 | 1.29 | 57 | 32 |
| 3 | 96 | 11.90 | 15.20 | 255 | 0.74 | 1.60 | 211 | 34 |
| 2 | 45 | 10.35 | 12.15 | 257.5 | 1.18 | 2.19 | 48 | 14 |
| 8 | 238 | 8.55 | 10.20 | 260 | 2.28 | 2.82 | 147 | 14 |
| 2 | 18 | 6.95 | 8.35 | 262.5 | 2.54 | 3.70 | 30 | 7 |
| 126 | 1,556 | 5.80 | 6.80 | 265 | 3.80 | 4.70 | 227 | 12 |
| 23 | 40 | 4.35 | 5.40 | 267.5 | 4.65 | 5.95 | 5 | 4 |
| 159 | 161 | 3.35 | 4.20 | 270 | 5.95 | 7.35 | 35 | 20 |
| 49 | 1,441 | 2.35 | 3.05 | 272.5 | 7.40 | 9.10 | 20 | 3 |
| 39 | 106 | 1.52 | 2.20 | 275 | 9.05 | 11.00 | 23 | 1 |
| 46 | 8 | 1.11 | 1.98 | 277.5 | 10.90 | 12.95 | 1 | · |
| 17 | 84 | 0.90 | 1.25 | 280 | 12.30 | 15.50 | 12 | 1 |
| 3 | 11 | 0.40 | 1.21 | 282.5 | 15.15 | 17.60 | · | · |
| 41 | 123 | 0.22 | 0.75 | 285 | 17.45 | 20.20 | 4 | · |
| · | 34 | 0.12 | 0.71 | 287.5 | 19.50 | 22.50 | · | · |
| 8 | 246 | 0.04 | 0.45 | 290 | 21.45 | 24.65 | 4 | 3 |
| · | 5 | 0.01 | 2.10 | 292.5 | 23.90 | 27.35 | · | · |
| · | 16 | 0.00 | 2.29 | 295 | 26.40 | 29.85 | · | · |
| · | 7 | 0.00 | 2.26 | 297.5 | 28.85 | 32.30 | · | · |
| · | 30 | 0.01 | 1.15 | 300 | 31.35 | 34.75 | · | · |
| 5 | 21 | 0.00 | 2.22 | 302.5 | 33.80 | 37.60 | · | 1 |
| 16 | 30 | 0.00 | 2.20 | 305 | 36.30 | 40.15 | · | · |
| 13 | 9 | 0.00 | 0.20 | 310 | 41.30 | 44.50 | · | · |
| · | 22 | 0.00 | 2.18 | 315 | 46.30 | 49.65 | · | · |
| · | 10 | 0.00 | 0.25 | 320 | 51.30 | 54.75 | · | · |
| · | 14 | 0.00 | 2.16 | 325 | 56.30 | 59.75 | · | · |
| · | 31 | 0.00 | 2.16 | 330 | 61.30 | 64.75 | · | · |
| · | 10 | 0.00 | 2.16 | 335 | 66.30 | 69.75 | · | · |
| · | 5 | 0.00 | 2.15 | 340 | 71.30 | 74.75 | · | · |
| · | 7 | 0.00 | 2.15 | 345 | 76.30 | 79.95 | · | · |
| · | 6 | 0.00 | 2.15 | 350 | 81.75 | 84.75 | · | · |
| 7 | 2 | 0.01 | 0.11 | 355 | 86.30 | 89.70 | · | · |
| 2 | 10 | 0.01 | 0.12 | 360 | 91.30 | 94.75 | · | · |
| 7 | 2 | 0.01 | 0.07 | 365 | 96.30 | 99.70 | · | · |
| 11 | 3 | 0.01 | 0.08 | 370 | 101.30 | 104.70 | · | · |
| 1 | 1 | 0.01 | 0.06 | 375 | 106.30 | 109.70 | · | · |
| 1 | 3 | 0.01 | 0.06 | 380 | 111.30 | 114.50 | · | · |
| 1 | 7 | 0.01 | 0.06 | 385 | 116.30 | 119.70 | · | · |
| 24 | 8 | 0.00 | 0.06 | 390 | 121.30 | 124.70 | · | · |
| 4 | 13 | 0.00 | 0.06 | 395 | 126.30 | 129.75 | · | · |
| 4 | 35 | 0.00 | 0.04 | 400 | 131.75 | 134.70 | · | · |
| 7 | 7 | 0.00 | 0.04 | 405 | 136.75 | 139.50 | · | · |
| 5 | 10 | 0.00 | 0.08 | 410 | 141.75 | 144.70 | · | · |
| 2 | 7 | 0.00 | 0.04 | 415 | 146.30 | 149.75 | · | · |
| 2 | 104 | 0.00 | 0.05 | 420 | 151.30 | 154.50 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 01:47:35 UTC