$186.87
2.401.30%
At close: -
$187.46
0.590.32%
After Hours: 5:58 PM EDT
Comments
Loading...
Texas Instruments (TXN) ForecastNewsEarnings
Texas Instruments (TXN) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestTexas Instruments (NASDAQ:TXN) Stock, Option Chain
Option chain shows key data for Texas Instruments's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Texas Instruments.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid104.65
Ask109.5
volume0
Intrest0
Strike
80
80
Last Price0.15Sep 27, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest8
Last Price-
Change
-
Bid99.7
Ask104.4
volume0
Intrest0
Strike
85
85
Last Price0.06Aug 20, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest7
Last Price-
Change
-
Bid94.6
Ask99.45
volume0
Intrest0
Strike
90
90
Last Price0.13May 09, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest11
Last Price113.6Oct 30, 2024
Change
00%
Bid89.55
Ask94.45
volume0
Intrest0
Strike
95
95
Last Price0.38Mar 22, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest4
Last Price-
Change
-
Bid84.65
Ask89.5
volume0
Intrest0
Strike
100
100
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest82
Last Price-
Change
-
Bid79.65
Ask84.45
volume0
Intrest0
Strike
105
105
Last Price0.26May 08, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest2
Last Price81.92Dec 13, 2024
Change
00%
Bid75.55
Ask78.7
volume0
Intrest4
Strike
110
110
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest29
Last Price-
Change
-
Bid69.55
Ask74.4
volume0
Intrest0
Strike
115
115
Last Price0.2Sep 11, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest50
Last Price-
Change
-
Bid64.6
Ask69.45
volume0
Intrest0
Strike
120
120
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest11
Last Price-
Change
-
Bid59.65
Ask64.5
volume0
Intrest0
Strike
125
125
Last Price0.09Oct 29, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest143
Last Price-
Change
-
Bid55.55
Ask58.65
volume0
Intrest0
Strike
130
130
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest75
Last Price50Dec 20, 2024
Change
2230.56%
Bid50.55
Ask53.65
volume1
Intrest1
Strike
135
135
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest90
Last Price75.75Nov 11, 2024
Change
00%
Bid45.55
Ask48.7
volume0
Intrest10
Strike
140
140
Last Price0.08Dec 20, 2024
Change
0.05166.67%
Bid-
Ask0.24
volume2
Intrest92
Last Price-
Change
-
Bid40.55
Ask43.7
volume0
Intrest0
Strike
145
145
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.31
volume1
Intrest217
Last Price58.44Oct 30, 2024
Change
00%
Bid35.65
Ask38.7
volume0
Intrest0
Strike
150
150
Last Price0.04Dec 20, 2024
Change
0.2184%
Bid-
Ask0.31
volume3
Intrest219
Last Price48.96Jul 30, 2024
Change
00%
Bid31.05
Ask33.35
volume0
Intrest8
Strike
155
155
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest842
Last Price32.1Dec 18, 2024
Change
00%
Bid26.15
Ask28.1
volume0
Intrest30
Strike
160
160
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest386
Last Price-
Change
-
Bid23.75
Ask25.55
volume0
Intrest0
Strike
162.5
162.5
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price26.94Dec 18, 2024
Change
00%
Bid21.3
Ask22.75
volume0
Intrest8
Strike
165
165
Last Price0.03Dec 20, 2024
Change
0.0562.5%
Bid-
Ask0.07
volume7
Intrest253
Last Price19.9Dec 20, 2024
Change
-
Bid18.85
Ask20.25
volume1
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price21.64Dec 18, 2024
Change
00%
Bid16.25
Ask17.8
volume0
Intrest205
Strike
170
170
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.25
volume21
Intrest1444
Last Price-
Change
-
Bid13.95
Ask15.1
volume0
Intrest0
Strike
172.5
172.5
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.26
volume1
Intrest3
Last Price11.35Dec 19, 2024
Change
00%
Bid11.6
Ask13.25
volume0
Intrest83
Strike
175
175
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume6
Intrest1261
Last Price14.5Dec 10, 2024
Change
00%
Bid8.45
Ask10.25
volume0
Intrest23
Strike
177.5
177.5
Last Price0.02Dec 20, 2024
Change
0.183.33%
Bid-
Ask0.22
volume73
Intrest91
Last Price8.1Dec 20, 2024
Change
1.217.39%
Bid6.5
Ask8.3
volume2
Intrest59
Strike
180
180
Last Price0.01Dec 20, 2024
Change
0.3296.97%
Bid-
Ask0.15
volume602
Intrest794
Last Price5.1Dec 20, 2024
Change
0.36.25%
Bid3.95
Ask5.25
volume5
Intrest37
Strike
182.5
182.5
Last Price0.01Dec 20, 2024
Change
0.8598.84%
Bid-
Ask0.15
volume48
Intrest2228
Last Price3.05Dec 20, 2024
Change
1.8144%
Bid1.44
Ask2.76
volume50
Intrest326
Strike
185
185
Last Price0.01Dec 20, 2024
Change
1.9699.49%
Bid-
Ask0.33
volume174
Intrest5886
Last Price0.14Dec 20, 2024
Change
0.4275%
Bid-
Ask0.49
volume105
Intrest131
Strike
187.5
187.5
Last Price0.51Dec 20, 2024
Change
2.6984.06%
Bid0.07
Ask0.98
volume114
Intrest372
Last Price0.04Dec 20, 2024
Change
0.1680%
Bid0.02
Ask0.23
volume579
Intrest613
Strike
190
190
Last Price2.7Dec 20, 2024
Change
3.4155.81%
Bid1.84
Ask4.35
volume96
Intrest3293
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume18
Intrest407
Strike
192.5
192.5
Last Price5.35Dec 20, 2024
Change
2.7133.62%
Bid4.1
Ask6.45
volume51
Intrest319
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.15
volume22
Intrest898
Strike
195
195
Last Price7.33Dec 20, 2024
Change
3.2230.52%
Bid6.45
Ask8.95
volume3
Intrest3363
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume3
Intrest684
Strike
197.5
197.5
Last Price10.03Dec 20, 2024
Change
2.6420.84%
Bid8.95
Ask11.5
volume5
Intrest152
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest2836
Strike
200
200
Last Price13.03Dec 20, 2024
Change
2.5716.47%
Bid11.45
Ask14
volume8
Intrest1250
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest256
Strike
202.5
202.5
Last Price15.1Dec 20, 2024
Change
2.514.2%
Bid13.8
Ask16.95
volume2
Intrest83
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.02
volume14
Intrest494
Strike
205
205
Last Price16.69Dec 20, 2024
Change
0.875.5%
Bid16.3
Ask19.4
volume10
Intrest74
Last Price0.12Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.31
volume2
Intrest928
Strike
207.5
207.5
Last Price15.15Dec 06, 2024
Change
00%
Bid18.8
Ask21.95
volume0
Intrest5
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest4276
Strike
210
210
Last Price25.8Dec 20, 2024
Change
5.9630.04%
Bid21.25
Ask24.2
volume16
Intrest169
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest706
Strike
212.5
212.5
Last Price19.25Dec 05, 2024
Change
00%
Bid23.1
Ask27.85
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest201
Strike
215
215
Last Price10.54Nov 26, 2024
Change
00%
Bid25.6
Ask30.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume3
Intrest61
Strike
217.5
217.5
Last Price-
Change
-
Bid28.5
Ask32.85
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest4613
Strike
220
220
Last Price19.2Nov 29, 2024
Change
00%
Bid31
Ask35.35
volume0
Intrest17
Last Price0.23Dec 02, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest16
Strike
222.5
222.5
Last Price30.6Dec 18, 2024
Change
00%
Bid33.5
Ask37.85
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.06600%
Bid-
Ask0.16
volume5
Intrest642
Strike
225
225
Last Price-
Change
-
Bid35.55
Ask40.3
volume0
Intrest0
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest9
Strike
227.5
227.5
Last Price-
Change
-
Bid38.1
Ask43
volume0
Intrest0
Last Price0.08Dec 20, 2024
Change
0.05166.67%
Bid-
Ask0.07
volume4
Intrest2002
Strike
230
230
Last Price14.5Nov 07, 2024
Change
00%
Bid40.6
Ask45.4
volume0
Intrest0
Last Price0.19Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid45.65
Ask50.45
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid-
Ask0.31
volume3
Intrest2964
Strike
240
240
Last Price22.35Nov 11, 2024
Change
00%
Bid51
Ask55.35
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid55.6
Ask60.4
volume0
Intrest0
Last Price0.33Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Strike
250
250
Last Price-
Change
-
Bid60.6
Ask65.45
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid65.8
Ask70.15
volume0
Intrest0
Last Price0.47Dec 03, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest268
Strike
260
260
Last Price-
Change
-
Bid70.6
Ask75.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid75.65
Ask80.45
volume0
Intrest0
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest16
Strike
270
270
Last Price-
Change
-
Bid80.6
Ask85.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid85.65
Ask90.4
volume0
Intrest0
Last Price0.55Nov 08, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest106
Strike
280
280
Last Price-
Change
-
Bid90.6
Ask95.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid95.65
Ask100.45
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid100.7
Ask105.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid110.6
Ask115.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid120.75
Ask125.5
volume0
Intrest0