Texas Instruments
TXN
283.74
-4.46
-1.55%
Texas Instruments
US · TXN
#69 by market cap
Listed 2012
283.74
-4.46
-1.55%
Live - 5344 symbols - heartbeat 83s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
8379 5491
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 50.97% annualized vol near the money — a one-standard-deviation move to roughly $245.14–$322.34 by then.
Options-implied (~68% band), 26d
$245.14now $283.74$322.34
Analyst target range, ~12mo
$225.00avg $333.53$405.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $290.00 | Call | $3.00 | 1,518 | 1,671 | 40.64% |
| Oct 16 $287.50 | Call | $4.02 | 1,510 | 85 | 38.84% |
| Oct 16 $305.00 | Call | $0.45 | 1,485 | 1,272 | 41.50% |
| Oct 16 $295.00 | Call | $1.73 | 1,419 | 204 | 40.06% |
| Oct 16 $125.00 | Put | $0.01 | 590 | 470 | 215.88% |
| Oct 16 $120.00 | Put | $0.02 | 531 | 129 | 239.45% |
| Oct 23 $165.00 | Put | $0.03 | 496 | 109 | 106.93% |
| Oct 16 $135.00 | Put | $0.02 | 341 | 29 | 208.24% |
| Oct 2 $285.00 | Call | $1.73 | 282 | 1,480 | 94.70% |
| Oct 16 $130.00 | Put | $0.01 | 273 | 131 | 206.03% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $98.36 | 0 | 0 | $160.00 | $0.00 | 0 | 62 |
| $93.37 | 0 | 0 | $165.00 | $0.00 | 0 | 96 |
| $88.38 | 0 | 0 | $170.00 | $0.01 | 0 | 191 |
| $83.39 | 0 | 1 | $175.00 | $0.02 | 0 | 175 |
| $78.40 | 0 | 0 | $180.00 | $0.02 | 0 | 35 |
| $73.41 | 0 | 1 | $185.00 | $0.03 | 0 | 15 |
| $68.42 | 0 | 0 | $190.00 | $0.03 | 0 | 25 |
| $63.43 | 0 | 0 | $195.00 | $0.04 | 0 | 10 |
| $58.44 | 0 | 0 | $200.00 | $0.04 | 0 | 125 |
| $53.45 | 0 | 0 | $205.00 | $0.05 | 0 | 19 |
| $48.46 | 0 | 0 | $210.00 | $0.06 | 0 | 20 |
| $43.47 | 0 | 1 | $215.00 | $0.07 | 0 | 26 |
| $40.98 | 0 | 0 | $217.50 | $0.07 | 0 | 23 |
| $38.50 | 0 | 1 | $220.00 | $0.09 | 0 | 24 |
| $36.05 | 0 | 0 | $222.50 | $0.14 | 0 | 1 |
| $33.60 | 0 | 0 | $225.00 | $0.18 | 0 | 40 |
| $31.14 | 0 | 0 | $227.50 | $0.22 | 0 | 59 |
| $28.70 | 0 | 0 | $230.00 | $0.28 | 0 | 29 |
| $26.25 | 0 | 0 | $232.50 | $0.33 | 0 | 8 |
| $23.80 | 0 | 0 | $235.00 | $0.38 | 0 | 170 |
| $21.41 | 0 | 0 | $237.50 | $0.49 | 0 | 15 |
| $19.02 | 0 | 2 | $240.00 | $0.59 | 0 | 215 |
| $16.69 | 0 | 1 | $242.50 | $0.77 | 0 | 2 |
| $14.59 | 0 | 3 | $245.00 | $1.16 | 0 | 124 |
| $12.64 | 0 | 1 | $247.50 | $1.71 | 0 | 146 |
| $10.69 | 0 | 7 | $250.00 | $1.51 | 4 | 407 |
| $8.90 | 0 | 1 | $252.50 | $2.97 | 0 | 57 |
| $7.28 | 0 | 96 | $255.00 | $2.67 | 4 | 211 |
| $5.88 | 0 | 45 | $257.50 | $4.95 | 0 | 48 |
| $4.68 | 0 | 238 | $260.00 | $6.25 | 0 | 147 |
| $3.53 | 0 | 18 | $262.50 | $7.61 | 0 | 30 |
| $2.76 | 0 | 1,556 | $265.00 | $7.50 | 1 | 227 |
| $2.15 | 0 | 40 | $267.50 | $11.25 | 0 | 5 |
| $2.25 | 20 | 161 | $270.00 | $13.22 | 0 | 35 |
| $1.70 | 1 | 1,441 | $272.50 | $15.21 | 0 | 20 |
| $0.84 | 0 | 106 | $275.00 | $17.47 | 0 | 23 |
| $0.63 | 0 | 8 | $277.50 | $19.77 | 0 | 1 |
| $0.58 | 3 | 84 | $280.00 | $22.10 | 0 | 12 |
| $0.36 | 0 | 11 | $282.50 | $24.54 | 0 | 0 |
| $0.29 | 0 | 123 | $285.00 | $26.98 | 0 | 4 |
| $0.22 | 0 | 34 | $287.50 | $29.43 | 0 | 0 |
| $0.21 | 0 | 246 | $290.00 | $31.92 | 0 | 4 |
| $0.21 | 0 | 5 | $292.50 | $34.42 | 0 | 0 |
| $0.20 | 0 | 16 | $295.00 | $36.91 | 0 | 0 |
| $0.19 | 0 | 7 | $297.50 | $39.41 | 0 | 0 |
| $0.18 | 0 | 30 | $300.00 | $41.90 | 0 | 0 |
| $0.17 | 0 | 21 | $302.50 | $44.40 | 0 | 0 |
| $0.17 | 0 | 30 | $305.00 | $46.89 | 0 | 0 |
| $0.15 | 0 | 9 | $310.00 | $51.89 | 0 | 0 |
| $0.14 | 0 | 22 | $315.00 | $56.88 | 0 | 0 |
| $0.12 | 0 | 10 | $320.00 | $61.87 | 0 | 0 |
| $0.11 | 0 | 14 | $325.00 | $66.86 | 0 | 0 |
| $0.09 | 0 | 31 | $330.00 | $71.86 | 0 | 0 |
| $0.08 | 0 | 10 | $335.00 | $76.86 | 0 | 0 |
| $0.06 | 0 | 5 | $340.00 | $81.86 | 0 | 0 |
| $0.04 | 0 | 7 | $345.00 | $86.86 | 0 | 0 |
| $0.03 | 0 | 6 | $350.00 | $91.86 | 0 | 0 |
| $0.01 | 0 | 2 | $355.00 | $96.86 | 0 | 0 |
| $0.01 | 0 | 10 | $360.00 | $101.86 | 0 | 0 |
| $0.01 | 0 | 2 | $365.00 | $106.86 | 0 | 0 |
| $0.00 | 0 | 3 | $370.00 | $111.86 | 0 | 0 |
| $0.00 | 0 | 1 | $375.00 | $116.86 | 0 | 0 |
| $0.00 | 0 | 3 | $380.00 | $121.86 | 0 | 0 |
| $0.00 | 0 | 7 | $385.00 | $126.86 | 0 | 0 |
| $0.00 | 0 | 8 | $390.00 | $131.86 | 0 | 0 |
| $0.00 | 0 | 13 | $395.00 | $136.86 | 0 | 0 |
| $0.00 | 0 | 35 | $400.00 | $141.86 | 0 | 0 |
| $0.00 | 0 | 7 | $405.00 | $146.86 | 0 | 0 |
| $0.00 | 0 | 10 | $410.00 | $151.86 | 0 | 0 |
| $0.00 | 0 | 7 | $415.00 | $156.86 | 0 | 0 |
| $0.00 | 0 | 104 | $420.00 | $161.86 | 0 | 0 |
Oct 2, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $120.31 | 0 | 0 | $160.00 | $0.01 | 7 | 42 |
| $115.31 | 0 | 0 | $165.00 | $0.01 | 1 | 183 |
| $110.31 | 0 | 3 | $170.00 | $0.01 | 1 | 230 |
| $105.31 | 0 | 0 | $175.00 | $0.06 | 1 | 112 |
| $100.32 | 0 | 0 | $180.00 | $0.01 | 4 | 63 |
| $95.32 | 0 | 0 | $185.00 | $0.01 | 2 | 249 |
| $90.32 | 0 | 1 | $190.00 | $0.00 | 0 | 213 |
| $85.32 | 0 | 1 | $195.00 | $0.00 | 0 | 92 |
| $80.32 | 0 | 1 | $200.00 | $0.00 | 0 | 22 |
| $75.32 | 0 | 2 | $205.00 | $0.01 | 54 | 119 |
| $70.32 | 0 | 1 | $210.00 | $0.01 | 53 | 92 |
| $64.97 | 1 | 1 | $215.00 | $0.01 | 13 | 63 |
| $60.33 | 0 | 2 | $220.00 | $0.00 | 0 | 14 |
| $57.83 | 0 | 0 | $222.50 | $0.01 | 0 | 1 |
| $55.34 | 0 | 1 | $225.00 | $0.01 | 0 | 68 |
| $52.84 | 0 | 0 | $227.50 | $0.01 | 69 | 52 |
| $50.34 | 0 | 5 | $230.00 | $0.02 | 0 | 44 |
| $47.85 | 0 | 0 | $232.50 | $0.02 | 0 | 4 |
| $45.35 | 0 | 2 | $235.00 | $0.02 | 0 | 138 |
| $42.86 | 0 | 0 | $237.50 | $0.03 | 0 | 13 |
| $40.36 | 0 | 5 | $240.00 | $0.03 | 1 | 76 |
| $37.87 | 0 | 0 | $242.50 | $0.04 | 0 | 18 |
| $35.37 | 0 | 2 | $245.00 | $0.04 | 0 | 37 |
| $32.88 | 0 | 0 | $247.50 | $0.05 | 0 | 43 |
| $30.38 | 0 | 7 | $250.00 | $0.05 | 0 | 245 |
| $27.92 | 0 | 1 | $252.50 | $0.09 | 0 | 31 |
| $27.90 | 7 | 86 | $255.00 | $0.76 | 1 | 198 |
| $23.00 | 0 | 1 | $257.50 | $0.01 | 2 | 65 |
| $20.55 | 0 | 55 | $260.00 | $0.21 | 0 | 111 |
| $20.35 | 3 | 6 | $262.50 | $0.23 | 3 | 29 |
| $15.64 | 0 | 53 | $265.00 | $0.44 | 8 | 171 |
| $13.35 | 3 | 26 | $267.50 | $0.20 | 1 | 160 |
| $10.90 | 0 | 217 | $270.00 | $0.12 | 29 | 233 |
| $8.81 | 0 | 121 | $272.50 | $0.49 | 8 | 143 |
| $5.86 | 11 | 92 | $275.00 | $0.50 | 19 | 74 |
| $5.58 | 9 | 1,479 | $277.50 | $1.07 | 24 | 53 |
| $4.57 | 57 | 149 | $280.00 | $1.81 | 55 | 71 |
| $2.85 | 35 | 136 | $282.50 | $3.70 | 17 | 36 |
| $1.73 | 282 | 1,480 | $285.00 | $6.79 | 0 | 10 |
| $1.00 | 10 | 255 | $287.50 | $8.64 | 0 | 41 |
| $0.45 | 29 | 122 | $290.00 | $10.51 | 0 | 3 |
| $0.34 | 1 | 263 | $292.50 | $12.73 | 0 | 1 |
| $0.16 | 21 | 102 | $295.00 | $15.15 | 0 | 0 |
| $0.15 | 51 | 81 | $297.50 | $17.58 | 0 | 0 |
| $0.07 | 52 | 159 | $300.00 | $20.01 | 0 | 0 |
| $0.15 | 0 | 13 | $302.50 | $22.45 | 0 | 0 |
| $0.02 | 19 | 19 | $305.00 | $24.91 | 0 | 0 |
| $0.04 | 0 | 21 | $307.50 | $27.41 | 0 | 0 |
| $0.02 | 0 | 7 | $310.00 | $29.91 | 0 | 0 |
| $0.01 | 0 | 21 | $312.50 | $32.41 | 0 | 0 |
| $0.01 | 0 | 3 | $315.00 | $34.91 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $39.91 | 0 | 0 |
| $0.00 | 0 | 15 | $325.00 | $44.91 | 0 | 0 |
| $0.00 | 0 | 5 | $330.00 | $49.91 | 0 | 0 |
| $0.00 | 0 | 4 | $335.00 | $54.91 | 0 | 0 |
| $0.00 | 0 | 3 | $340.00 | $59.91 | 0 | 0 |
| $0.00 | 0 | 4 | $345.00 | $64.91 | 0 | 0 |
| $0.00 | 0 | 3 | $350.00 | $69.91 | 0 | 0 |
| $0.00 | 0 | 1 | $355.00 | $74.91 | 0 | 0 |
| $0.00 | 0 | 5 | $360.00 | $79.91 | 0 | 0 |
| $0.00 | 0 | 156 | $365.00 | $84.91 | 0 | 0 |
| $0.00 | 0 | 2 | $370.00 | $89.91 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $94.91 | 0 | 0 |
| $0.00 | 0 | 114 | $380.00 | $99.91 | 0 | 0 |
| $0.00 | 0 | 208 | $385.00 | $104.91 | 0 | 0 |
| $0.00 | 0 | 29 | $390.00 | $109.91 | 0 | 0 |
| $0.00 | 0 | 137 | $395.00 | $114.91 | 0 | 0 |
| $0.00 | 0 | 85 | $400.00 | $119.91 | 0 | 0 |
| $0.00 | 0 | 346 | $405.00 | $124.91 | 0 | 0 |
| $0.00 | 0 | 123 | $410.00 | $129.91 | 0 | 0 |
| $0.00 | 0 | 24 | $415.00 | $134.91 | 0 | 0 |
Oct 9, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.20 | 0 | 13 | $160.00 | $0.00 | 0 | 15 |
| $123.20 | 0 | 13 | $165.00 | $0.00 | 0 | 10 |
| $118.20 | 0 | 4 | $170.00 | $0.01 | 1 | 305 |
| $113.20 | 0 | 11 | $175.00 | $0.00 | 0 | 116 |
| $108.20 | 0 | 11 | $180.00 | $0.00 | 0 | 25 |
| $103.20 | 0 | 0 | $185.00 | $0.01 | 0 | 36 |
| $98.20 | 0 | 1 | $190.00 | $0.01 | 0 | 10 |
| $93.21 | 0 | 1 | $195.00 | $0.02 | 0 | 18 |
| $88.23 | 0 | 0 | $200.00 | $0.04 | 0 | 39 |
| $83.25 | 0 | 0 | $205.00 | $0.06 | 0 | 5 |
| $78.26 | 0 | 1 | $210.00 | $0.08 | 0 | 24 |
| $73.28 | 0 | 13 | $215.00 | $0.10 | 0 | 9 |
| $68.30 | 0 | 17 | $220.00 | $0.12 | 0 | 23 |
| $63.32 | 0 | 2 | $225.00 | $0.14 | 0 | 22 |
| $58.35 | 0 | 3 | $230.00 | $0.16 | 0 | 55 |
| $53.37 | 0 | 2 | $235.00 | $0.18 | 0 | 10 |
| $48.39 | 0 | 5 | $240.00 | $0.21 | 0 | 60 |
| $45.90 | 0 | 6 | $242.50 | $0.22 | 0 | 20 |
| $43.41 | 0 | 10 | $245.00 | $0.23 | 0 | 854 |
| $40.92 | 0 | 4 | $247.50 | $0.24 | 0 | 3 |
| $38.43 | 0 | 53 | $250.00 | $0.25 | 0 | 253 |
| $35.95 | 0 | 1 | $252.50 | $0.26 | 0 | 6 |
| $33.46 | 0 | 8 | $255.00 | $0.27 | 0 | 201 |
| $30.97 | 0 | 2 | $257.50 | $0.28 | 0 | 53 |
| $28.48 | 0 | 35 | $260.00 | $0.30 | 0 | 425 |
| $25.99 | 0 | 3 | $262.50 | $0.31 | 0 | 27 |
| $23.50 | 0 | 358 | $265.00 | $0.32 | 0 | 241 |
| $19.24 | 10 | 13 | $267.50 | $0.33 | 0 | 190 |
| $18.52 | 0 | 121 | $270.00 | $0.34 | 0 | 60 |
| $16.03 | 0 | 18 | $272.50 | $0.03 | 118 | 58 |
| $11.26 | 1 | 32 | $275.00 | $0.36 | 0 | 210 |
| $11.06 | 0 | 46 | $277.50 | $0.37 | 0 | 244 |
| $6.56 | 5 | 97 | $280.00 | $0.18 | 28 | 212 |
| $6.62 | 0 | 58 | $282.50 | $0.69 | 2 | 368 |
| $2.49 | 2 | 109 | $285.00 | $0.72 | 3 | 197 |
| $0.90 | 6 | 1,486 | $287.50 | $2.18 | 52 | 283 |
| $1.63 | 181 | 1,875 | $290.00 | $2.02 | 252 | 102 |
| $0.45 | 21 | 127 | $292.50 | $5.16 | 0 | 88 |
| $0.45 | 0 | 259 | $295.00 | $6.25 | 3 | 61 |
| $0.23 | 0 | 78 | $297.50 | $9.55 | 0 | 23 |
| $0.05 | 174 | 382 | $300.00 | $11.97 | 0 | 8 |
| $0.09 | 0 | 298 | $302.50 | $14.41 | 0 | 0 |
| $0.07 | 0 | 201 | $305.00 | $16.89 | 0 | 0 |
| $0.06 | 0 | 25 | $307.50 | $19.38 | 0 | 0 |
| $0.03 | 5 | 227 | $310.00 | $21.87 | 0 | 0 |
| $0.04 | 0 | 243 | $312.50 | $24.36 | 0 | 0 |
| $0.03 | 0 | 26 | $315.00 | $26.85 | 0 | 0 |
| $0.02 | 0 | 8 | $317.50 | $29.33 | 0 | 0 |
| $0.01 | 0 | 42 | $320.00 | $31.83 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $34.32 | 0 | 0 |
| $0.00 | 0 | 8 | $325.00 | $36.82 | 0 | 0 |
| $0.00 | 0 | 6 | $330.00 | $41.82 | 0 | 0 |
| $0.00 | 0 | 1 | $335.00 | $46.82 | 0 | 0 |
| $0.00 | 0 | 22 | $340.00 | $51.81 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $56.81 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $61.81 | 0 | 0 |
| $0.00 | 0 | 1 | $355.00 | $66.81 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $71.81 | 0 | 0 |
| $0.00 | 0 | 5 | $365.00 | $76.81 | 0 | 0 |
| $0.00 | 0 | 2 | $370.00 | $81.81 | 0 | 0 |
| $0.00 | 0 | 1 | $375.00 | $86.81 | 0 | 0 |
| $0.00 | 0 | 15 | $380.00 | $91.81 | 0 | 0 |
| $0.00 | 0 | 7 | $385.00 | $96.81 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $101.81 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $106.81 | 0 | 0 |
Oct 16, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $188.20 | 0 | 0 | $100.00 | $0.01 | 20 | 59 |
| $183.20 | 0 | 0 | $105.00 | $0.01 | 15 | 30 |
| $178.20 | 0 | 0 | $110.00 | $0.01 | 147 | 24 |
| $173.20 | 0 | 0 | $115.00 | $0.01 | 12 | 20 |
| $168.20 | 0 | 0 | $120.00 | $0.02 | 531 | 129 |
| $163.20 | 0 | 0 | $125.00 | $0.01 | 590 | 470 |
| $158.20 | 0 | 11 | $130.00 | $0.01 | 273 | 131 |
| $153.20 | 0 | 1 | $135.00 | $0.02 | 341 | 29 |
| $148.20 | 0 | 0 | $140.00 | $0.02 | 191 | 108 |
| $143.20 | 0 | 0 | $145.00 | $0.02 | 71 | 66 |
| $138.20 | 0 | 6 | $150.00 | $0.01 | 36 | 106 |
| $133.20 | 0 | 2 | $155.00 | $0.04 | 59 | 213 |
| $128.20 | 0 | 5 | $160.00 | $0.02 | 262 | 338 |
| $123.20 | 0 | 3 | $165.00 | $0.01 | 3 | 170 |
| $118.20 | 0 | 4 | $170.00 | $0.02 | 0 | 206 |
| $113.20 | 0 | 3 | $175.00 | $0.02 | 11 | 285 |
| $108.20 | 0 | 43 | $180.00 | $0.03 | 0 | 69 |
| $103.20 | 0 | 2 | $185.00 | $0.04 | 0 | 110 |
| $98.20 | 0 | 9 | $190.00 | $0.05 | 0 | 103 |
| $93.20 | 0 | 21 | $195.00 | $0.06 | 0 | 105 |
| $88.21 | 0 | 38 | $200.00 | $0.54 | 1 | 188 |
| $83.21 | 0 | 1 | $205.00 | $0.08 | 0 | 4 |
| $75.94 | 8 | 208 | $210.00 | $0.09 | 0 | 358 |
| $73.22 | 0 | 0 | $215.00 | $0.10 | 0 | 51 |
| $68.23 | 0 | 68 | $220.00 | $0.11 | 0 | 432 |
| $63.24 | 0 | 0 | $225.00 | $0.12 | 0 | 63 |
| $59.25 | 2 | 77 | $230.00 | $0.41 | 3 | 1,372 |
| $53.25 | 0 | 0 | $235.00 | $0.36 | 1 | 222 |
| $48.26 | 0 | 1,109 | $240.00 | $0.38 | 1 | 1,948 |
| $45.78 | 0 | 0 | $242.50 | $0.17 | 0 | 34 |
| $43.31 | 0 | 0 | $245.00 | $0.21 | 0 | 256 |
| $40.84 | 0 | 0 | $247.50 | $0.39 | 3 | 103 |
| $34.00 | 2 | 1,161 | $250.00 | $0.18 | 6 | 1,431 |
| $35.90 | 0 | 0 | $252.50 | $0.13 | 4 | 126 |
| $33.43 | 0 | 0 | $255.00 | $0.18 | 11 | 52 |
| $30.96 | 0 | 0 | $257.50 | $0.20 | 132 | 187 |
| $28.50 | 0 | 517 | $260.00 | $0.31 | 75 | 1,937 |
| $26.10 | 0 | 3 | $262.50 | $0.53 | 12 | 106 |
| $23.82 | 0 | 111 | $265.00 | $0.55 | 7 | 261 |
| $21.56 | 0 | 10 | $267.50 | $0.82 | 10 | 25 |
| $15.25 | 171 | 1,501 | $270.00 | $1.10 | 149 | 748 |
| $17.13 | 0 | 2 | $272.50 | $1.49 | 77 | 155 |
| $13.48 | 1 | 265 | $275.00 | $2.05 | 100 | 886 |
| $8.65 | 2 | 33 | $277.50 | $2.70 | 97 | 147 |
| $7.50 | 8 | 1,437 | $280.00 | $3.63 | 57 | 1,331 |
| $6.43 | 166 | 73 | $282.50 | $4.60 | 58 | 61 |
| $5.08 | 69 | 494 | $285.00 | $5.90 | 22 | 82 |
| $4.02 | 1,510 | 85 | $287.50 | $7.41 | 12 | 952 |
| $3.00 | 1,518 | 1,671 | $290.00 | $8.25 | 6 | 509 |
| $2.42 | 5 | 225 | $292.50 | $9.00 | 0 | 142 |
| $1.73 | 1,419 | 204 | $295.00 | $12.55 | 2 | 60 |
| $1.45 | 36 | 31 | $297.50 | $14.05 | 1 | 33 |
| $0.97 | 58 | 1,937 | $300.00 | $16.75 | 30 | 334 |
| $0.77 | 8 | 35 | $302.50 | $16.17 | 0 | 0 |
| $0.45 | 1,485 | 1,272 | $305.00 | $18.27 | 0 | 28 |
| $0.37 | 1 | 5 | $307.50 | $20.37 | 0 | 0 |
| $0.32 | 60 | 2,420 | $310.00 | $22.68 | 0 | 164 |
| $0.31 | 4 | 5 | $312.50 | $24.98 | 0 | 1 |
| $0.18 | 26 | 173 | $315.00 | $27.45 | 0 | 6 |
| $0.48 | 0 | 1 | $317.50 | $35.72 | 2 | 2 |
| $0.20 | 12 | 541 | $320.00 | $38.24 | 1 | 4 |
| $0.41 | 0 | 0 | $322.50 | $34.84 | 0 | 0 |
| $0.38 | 0 | 11 | $325.00 | $37.31 | 0 | 0 |
| $0.35 | 0 | 0 | $327.50 | $39.77 | 0 | 0 |
| $0.31 | 0 | 1,361 | $330.00 | $42.24 | 0 | 0 |
| $0.26 | 0 | 13 | $335.00 | $47.18 | 0 | 0 |
| $0.21 | 0 | 596 | $340.00 | $52.13 | 0 | 0 |
| $0.18 | 0 | 0 | $345.00 | $57.09 | 0 | 0 |
| $0.15 | 0 | 650 | $350.00 | $62.05 | 0 | 0 |
| $0.12 | 0 | 0 | $355.00 | $67.02 | 0 | 0 |
| $0.10 | 0 | 378 | $360.00 | $72.00 | 0 | 0 |
| $0.07 | 0 | 274 | $370.00 | $81.96 | 0 | 0 |
| $0.05 | 0 | 480 | $380.00 | $91.93 | 0 | 0 |
| $0.03 | 0 | 183 | $390.00 | $101.91 | 0 | 0 |
| $0.02 | 0 | 187 | $400.00 | $111.88 | 0 | 0 |
| $0.01 | 0 | 68 | $410.00 | $121.86 | 0 | 0 |
| $0.03 | 2 | 122 | $420.00 | $131.85 | 0 | 0 |
| $0.03 | 3 | 596 | $430.00 | $141.84 | 0 | 0 |
| $0.04 | 91 | 486 | $440.00 | $151.83 | 0 | 0 |
| $0.00 | 0 | 1,115 | $450.00 | $161.82 | 0 | 0 |
| $0.02 | 10 | 180 | $460.00 | $171.82 | 0 | 0 |
| $0.01 | 12 | 125 | $465.00 | $176.81 | 0 | 0 |
| $0.01 | 2 | 301 | $470.00 | $181.81 | 0 | 0 |
| $0.01 | 2 | 117 | $475.00 | $186.81 | 0 | 0 |
| $0.02 | 6 | 326 | $480.00 | $191.81 | 0 | 0 |
| $0.01 | 5 | 118 | $485.00 | $196.80 | 0 | 0 |
| $0.01 | 85 | 405 | $490.00 | $201.80 | 0 | 0 |
| $0.01 | 6 | 50 | $495.00 | $206.80 | 0 | 0 |
Oct 23, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.20 | 0 | 0 | $160.00 | $0.03 | 0 | 168 |
| $123.20 | 0 | 1 | $165.00 | $0.03 | 496 | 109 |
| $118.20 | 0 | 0 | $170.00 | $0.06 | 0 | 50 |
| $113.20 | 0 | 0 | $175.00 | $0.07 | 0 | 121 |
| $108.20 | 0 | 1 | $180.00 | $0.08 | 0 | 39 |
| $103.20 | 0 | 0 | $185.00 | $0.10 | 0 | 75 |
| $98.21 | 0 | 1 | $190.00 | $0.11 | 0 | 134 |
| $93.22 | 0 | 1 | $195.00 | $0.13 | 0 | 29 |
| $88.23 | 0 | 2 | $200.00 | $0.15 | 0 | 32 |
| $83.24 | 0 | 0 | $205.00 | $0.12 | 2 | 26 |
| $78.25 | 0 | 2 | $210.00 | $0.15 | 1 | 140 |
| $73.28 | 0 | 0 | $215.00 | $0.19 | 4 | 83 |
| $68.37 | 0 | 0 | $220.00 | $0.31 | 7 | 27 |
| $63.47 | 0 | 1 | $225.00 | $0.47 | 6 | 96 |
| $58.58 | 0 | 1 | $230.00 | $0.61 | 1 | 93 |
| $53.68 | 0 | 0 | $235.00 | $0.73 | 129 | 158 |
| $49.04 | 0 | 4 | $240.00 | $0.96 | 29 | 93 |
| $44.41 | 0 | 12 | $245.00 | $1.31 | 41 | 145 |
| $39.82 | 0 | 3 | $250.00 | $1.79 | 3 | 177 |
| $37.73 | 0 | 0 | $252.50 | $2.30 | 1 | 1 |
| $35.65 | 0 | 20 | $255.00 | $2.40 | 8 | 164 |
| $33.56 | 0 | 0 | $257.50 | $2.91 | 81 | 17 |
| $27.95 | 1 | 63 | $260.00 | $3.40 | 38 | 170 |
| $29.57 | 0 | 0 | $262.50 | $4.05 | 13 | 17 |
| $27.58 | 0 | 12 | $265.00 | $4.94 | 44 | 228 |
| $25.68 | 0 | 0 | $267.50 | $5.40 | 17 | 0 |
| $22.80 | 10 | 111 | $270.00 | $6.25 | 12 | 76 |
| $22.21 | 0 | 0 | $272.50 | $7.15 | 11 | 34 |
| $17.30 | 10 | 54 | $275.00 | $8.02 | 16 | 59 |
| $16.15 | 5 | 5 | $277.50 | $8.69 | 0 | 13 |
| $14.65 | 4 | 407 | $280.00 | $10.05 | 14 | 75 |
| $13.10 | 17 | 12 | $282.50 | $11.40 | 21 | 5 |
| $11.85 | 41 | 235 | $285.00 | $13.05 | 14 | 76 |
| $10.80 | 25 | 80 | $287.50 | $14.00 | 9 | 31 |
| $9.85 | 17 | 83 | $290.00 | $15.30 | 5 | 44 |
| $8.90 | 7 | 2 | $292.50 | $17.05 | 10 | 11 |
| $7.90 | 23 | 64 | $295.00 | $18.65 | 9 | 35 |
| $9.81 | 5 | 10 | $297.50 | $20.15 | 12 | 15 |
| $6.40 | 93 | 906 | $300.00 | $20.23 | 0 | 8 |
| $5.65 | 36 | 3,680 | $302.50 | $21.93 | 0 | 0 |
| $5.05 | 16 | 46 | $305.00 | $23.63 | 0 | 2 |
| $5.97 | 0 | 42 | $307.50 | $25.49 | 0 | 0 |
| $5.34 | 0 | 2,877 | $310.00 | $27.35 | 0 | 0 |
| $4.78 | 0 | 538 | $312.50 | $29.29 | 0 | 0 |
| $2.95 | 1 | 161 | $315.00 | $31.25 | 0 | 0 |
| $3.77 | 0 | 3 | $317.50 | $33.28 | 0 | 0 |
| $3.31 | 0 | 145 | $320.00 | $35.31 | 0 | 0 |
| $2.37 | 0 | 38 | $325.00 | $39.37 | 0 | 0 |
| $1.42 | 39 | 32 | $330.00 | $43.84 | 0 | 1 |
| $1.51 | 0 | 62 | $335.00 | $48.49 | 0 | 1 |
| $0.85 | 4 | 41 | $340.00 | $53.14 | 0 | 0 |
| $0.76 | 10 | 52 | $345.00 | $57.80 | 0 | 0 |
| $0.73 | 0 | 25 | $350.00 | $62.68 | 0 | 0 |
| $0.62 | 0 | 7 | $355.00 | $67.56 | 0 | 0 |
| $0.50 | 0 | 3 | $360.00 | $72.44 | 0 | 0 |
| $0.39 | 0 | 6 | $365.00 | $77.33 | 0 | 0 |
| $0.31 | 0 | 2 | $370.00 | $82.23 | 0 | 0 |
| $0.24 | 0 | 1 | $375.00 | $87.16 | 0 | 0 |
| $0.11 | 12 | 2 | $380.00 | $92.09 | 0 | 0 |
| $0.89 | 1 | 1 | $385.00 | $97.03 | 0 | 0 |
Oct 30, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.20 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $123.20 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $118.20 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $113.20 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $108.20 | 0 | 1 | $180.00 | $0.01 | 0 | 2 |
| $103.21 | 0 | 0 | $185.00 | $0.04 | 6 | 1 |
| $98.22 | 0 | 0 | $190.00 | $0.13 | 2 | 3 |
| $93.24 | 0 | 0 | $195.00 | $0.06 | 0 | 2 |
| $88.27 | 0 | 1 | $200.00 | $0.12 | 6 | 17 |
| $83.33 | 0 | 0 | $205.00 | $0.22 | 2 | 2 |
| $78.41 | 0 | 0 | $210.00 | $0.29 | 2 | 35 |
| $73.53 | 0 | 0 | $215.00 | $0.31 | 4 | 168 |
| $68.68 | 0 | 0 | $220.00 | $0.45 | 2 | 42 |
| $63.83 | 0 | 0 | $225.00 | $0.71 | 0 | 95 |
| $59.01 | 0 | 0 | $230.00 | $0.91 | 0 | 55 |
| $54.20 | 0 | 2 | $235.00 | $1.35 | 2 | 36 |
| $49.53 | 0 | 0 | $240.00 | $1.49 | 0 | 27 |
| $45.06 | 0 | 3 | $245.00 | $2.39 | 1 | 70 |
| $40.80 | 0 | 4 | $250.00 | $2.90 | 7 | 60 |
| $36.59 | 0 | 12 | $255.00 | $3.71 | 0 | 30 |
| $32.71 | 0 | 4 | $260.00 | $4.73 | 5 | 65 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $28.83 | 0 | 71 | $265.00 | $6.80 | 3 | 63 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $25.04 | 0 | 10 | $270.00 | $7.75 | 1 | 22 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $22.14 | 0 | 9 | $275.00 | $9.54 | 0 | 28 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $15.78 | 2 | 74 | $280.00 | $11.72 | 0 | 76 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $13.28 | 41 | 67 | $285.00 | $15.45 | 11 | 29 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $11.30 | 4 | 100 | $290.00 | $16.43 | 0 | 33 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $11.50 | 0 | 42 | $295.00 | $20.65 | 3 | 22 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $7.67 | 20 | 59 | $300.00 | $21.98 | 0 | 1 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $6.40 | 1 | 94 | $305.00 | $25.58 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $5.20 | 1 | 63 | $310.00 | $29.33 | 0 | 1 |
| $4.35 | 7 | 244 | $315.00 | $33.08 | 0 | 0 |
| $3.40 | 24 | 63 | $320.00 | $37.14 | 0 | 0 |
| $3.20 | 1 | 4 | $325.00 | $41.40 | 0 | 0 |
| $2.74 | 0 | 86 | $330.00 | $45.67 | 0 | 0 |
| $1.60 | 24 | 24 | $335.00 | $50.24 | 0 | 0 |
| $2.09 | 1 | 7 | $340.00 | $54.80 | 0 | 0 |
| $1.42 | 0 | 0 | $345.00 | $59.37 | 0 | 0 |
| $1.18 | 0 | 0 | $350.00 | $64.13 | 0 | 0 |
| $0.95 | 0 | 0 | $355.00 | $68.89 | 0 | 0 |
| $0.74 | 0 | 0 | $360.00 | $73.68 | 0 | 0 |
| $0.57 | 0 | 0 | $365.00 | $78.50 | 0 | 0 |
| $0.44 | 0 | 1 | $370.00 | $83.37 | 0 | 0 |
| $0.34 | 0 | 0 | $375.00 | $88.26 | 0 | 0 |
| $0.26 | 0 | 1 | $380.00 | $93.17 | 0 | 0 |
| $0.20 | 1 | 0 | $385.00 | $98.10 | 0 | 0 |
Nov 6, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.20 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $123.20 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $118.20 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $113.20 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $108.20 | 0 | 0 | $180.00 | $0.01 | 0 | 2 |
| $103.20 | 0 | 0 | $185.00 | $0.01 | 0 | 1 |
| $98.20 | 0 | 0 | $190.00 | $0.03 | 0 | 2 |
| $93.21 | 0 | 0 | $195.00 | $0.05 | 0 | 0 |
| $88.24 | 0 | 0 | $200.00 | $0.09 | 0 | 2 |
| $83.27 | 0 | 0 | $205.00 | $0.14 | 0 | 5 |
| $78.33 | 0 | 0 | $210.00 | $0.23 | 0 | 0 |
| $73.42 | 0 | 0 | $215.00 | $0.36 | 0 | 0 |
| $68.56 | 0 | 1 | $220.00 | $0.54 | 0 | 1 |
| $63.76 | 0 | 0 | $225.00 | $1.06 | 9 | 3 |
| $59.04 | 0 | 0 | $230.00 | $1.36 | 10 | 8 |
| $54.41 | 0 | 0 | $235.00 | $1.57 | 0 | 9 |
| $49.93 | 0 | 0 | $240.00 | $2.18 | 0 | 17 |
| $45.46 | 0 | 0 | $245.00 | $2.78 | 50 | 13 |
| $41.10 | 0 | 0 | $250.00 | $3.90 | 3 | 44 |
| $36.75 | 0 | 0 | $255.00 | $4.55 | 13 | 15 |
| $29.50 | 2 | 2 | $260.00 | $5.54 | 0 | 12 |
| $29.41 | 0 | 1 | $265.00 | $6.90 | 10 | 15 |
| $25.84 | 0 | 4 | $270.00 | $8.52 | 0 | 21 |
| $22.50 | 0 | 29 | $275.00 | $10.25 | 0 | 3 |
| $19.51 | 0 | 3 | $280.00 | $12.33 | 0 | 3 |
| $14.75 | 3 | 14 | $285.00 | $14.04 | 2 | 4 |
| $14.47 | 0 | 75 | $290.00 | $17.36 | 0 | 76 |
| $12.37 | 0 | 14 | $295.00 | $20.29 | 0 | 10 |
| $9.38 | 3 | 79 | $300.00 | $23.22 | 0 | 0 |
| $8.78 | 0 | 8 | $305.00 | $26.74 | 0 | 0 |
| $7.28 | 0 | 23 | $310.00 | $30.25 | 0 | 1 |
| $5.10 | 11 | 19 | $315.00 | $33.90 | 0 | 0 |
| $3.70 | 40 | 25 | $320.00 | $37.86 | 0 | 0 |
| $3.84 | 0 | 33 | $325.00 | $41.83 | 0 | 0 |
| $3.13 | 0 | 9 | $330.00 | $46.12 | 0 | 0 |
| $2.43 | 0 | 33 | $335.00 | $50.41 | 0 | 0 |
| $2.10 | 0 | 9 | $340.00 | $55.08 | 0 | 0 |
| $1.77 | 0 | 10 | $345.00 | $59.75 | 0 | 0 |
| $1.50 | 0 | 1 | $350.00 | $64.46 | 0 | 0 |
| $1.30 | 0 | 0 | $355.00 | $69.25 | 0 | 0 |
| $1.09 | 0 | 1 | $360.00 | $74.04 | 0 | 0 |
| $0.99 | 0 | 3 | $365.00 | $78.93 | 0 | 0 |
| $0.92 | 0 | 3 | $370.00 | $83.85 | 0 | 0 |
| $0.85 | 0 | 1 | $375.00 | $88.76 | 0 | 0 |
| $0.77 | 0 | 5 | $380.00 | $93.68 | 0 | 0 |
| $0.97 | 1 | 1 | $385.00 | $98.60 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:16, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:25 · For reference only, not investment advice and not tailored to your situation.
Texas Instruments discussion 0 comments