$194.39
-1.60-0.82%
At close: -
$194.81
0.420.22%
After Hours: 7:46 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
-
Bid82.45
Ask85.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid77.8
Ask80.3
volume0
Intrest0
Strike
115
115
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest3
Last Price63.43Feb 14, 2025
Change
00%
Bid72.5
Ask75.3
volume0
Intrest4
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid67.45
Ask70.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid62.45
Ask65.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid57.45
Ask60.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid52.45
Ask55.35
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask50.35
volume0
Intrest0
Strike
145
145
Last Price0.29Feb 03, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest2
Last Price47.67Feb 19, 2025
Change
00%
Bid42.75
Ask45.35
volume0
Intrest10
Strike
150
150
Last Price0.01Mar 03, 2025
Change
0.0990%
Bid-
Ask2.15
volume1
Intrest15
Last Price42.72Feb 19, 2025
Change
00%
Bid37.5
Ask40.35
volume0
Intrest10
Strike
155
155
Last Price0.03Feb 28, 2025
Change
00%
Bid0.01
Ask1.31
volume0
Intrest15
Last Price35.38Mar 03, 2025
Change
1.23.51%
Bid32.6
Ask35.4
volume150
Intrest39
Strike
160
160
Last Price0.04Feb 28, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest48
Last Price-
Change
-
Bid30.05
Ask32.85
volume0
Intrest0
Strike
162.5
162.5
Last Price0.06Feb 27, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest1
Last Price19.8Feb 03, 2025
Change
00%
Bid28
Ask30.45
volume0
Intrest4
Strike
165
165
Last Price0.05Mar 03, 2025
Change
0.0337.5%
Bid0.01
Ask0.27
volume10
Intrest107
Last Price-
Change
-
Bid25.1
Ask28
volume0
Intrest0
Strike
167.5
167.5
Last Price0.13Mar 03, 2025
Change
0.0444.44%
Bid0.06
Ask0.26
volume4
Intrest35
Last Price14.95Feb 03, 2025
Change
00%
Bid22.9
Ask26.35
volume0
Intrest5
Strike
170
170
Last Price0.05Mar 03, 2025
Change
0.1168.75%
Bid0.04
Ask0.34
volume15
Intrest320
Last Price-
Change
-
Bid20.75
Ask23.8
volume0
Intrest0
Strike
172.5
172.5
Last Price0.16Mar 03, 2025
Change
0.016.67%
Bid0.1
Ask0.4
volume16
Intrest5
Last Price20Feb 19, 2025
Change
00%
Bid18.4
Ask21.3
volume0
Intrest16
Strike
175
175
Last Price0.1Mar 03, 2025
Change
0.1152.38%
Bid0.14
Ask0.35
volume1
Intrest142
Last Price-
Change
-
Bid16.15
Ask18.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.46Mar 03, 2025
Change
0.0821.05%
Bid0.25
Ask0.61
volume44
Intrest52
Last Price19Mar 03, 2025
Change
5.6542.32%
Bid14.35
Ask15.7
volume2
Intrest148
Strike
180
180
Last Price0.64Mar 03, 2025
Change
0.3193.94%
Bid0.42
Ask0.77
volume1586
Intrest150
Last Price13.5Feb 28, 2025
Change
00%
Bid12.05
Ask13
volume0
Intrest2
Strike
182.5
182.5
Last Price0.87Mar 03, 2025
Change
0.3981.25%
Bid0.62
Ask0.99
volume63
Intrest138
Last Price12.82Mar 03, 2025
Change
1.8717.08%
Bid9.7
Ask10.8
volume3
Intrest176
Strike
185
185
Last Price1.27Mar 03, 2025
Change
0.5781.43%
Bid0.94
Ask1.32
volume79
Intrest1851
Last Price11.83Mar 03, 2025
Change
2.9132.62%
Bid8
Ask9.05
volume1
Intrest36
Strike
187.5
187.5
Last Price1.62Mar 03, 2025
Change
0.5145.95%
Bid1.29
Ask1.78
volume9
Intrest277
Last Price9.31Mar 03, 2025
Change
2.0628.41%
Bid6.25
Ask6.9
volume16
Intrest1780
Strike
190
190
Last Price2.18Mar 03, 2025
Change
0.3418.48%
Bid1.94
Ask2.59
volume112
Intrest221
Last Price6.69Mar 03, 2025
Change
1.3224.58%
Bid4
Ask5.6
volume6
Intrest177
Strike
192.5
192.5
Last Price3.15Mar 03, 2025
Change
1.0751.44%
Bid2.69
Ask3.25
volume187
Intrest51
Last Price3.75Mar 03, 2025
Change
0.153.85%
Bid3.25
Ask4
volume88
Intrest1104
Strike
195
195
Last Price4.13Mar 03, 2025
Change
0.6819.71%
Bid3.8
Ask4.35
volume115
Intrest1081
Last Price2.55Mar 03, 2025
Change
0.2910.21%
Bid2.29
Ask2.74
volume17
Intrest302
Strike
197.5
197.5
Last Price4.3Mar 03, 2025
Change
0.510.42%
Bid3.25
Ask6.45
volume216
Intrest212
Last Price1.6Mar 03, 2025
Change
0.2814.89%
Bid1.41
Ask1.85
volume1062
Intrest1234
Strike
200
200
Last Price5.2Mar 03, 2025
Change
1.3420.49%
Bid6.55
Ask7.3
volume13
Intrest164
Last Price0.96Mar 03, 2025
Change
0.022.04%
Bid0.87
Ask1.19
volume59
Intrest136
Strike
202.5
202.5
Last Price6.1Mar 03, 2025
Change
4.3341.51%
Bid8.1
Ask9.5
volume2
Intrest97
Last Price0.55Mar 03, 2025
Change
0.2228.57%
Bid0.46
Ask0.74
volume78
Intrest153
Strike
205
205
Last Price12.9Feb 28, 2025
Change
00%
Bid10.4
Ask11.5
volume0
Intrest74
Last Price0.33Mar 03, 2025
Change
0.0517.86%
Bid0.25
Ask0.45
volume51
Intrest311
Strike
207.5
207.5
Last Price-
Change
-
Bid12.55
Ask14.65
volume0
Intrest0
Last Price0.29Mar 03, 2025
Change
0.1161.11%
Bid0.1
Ask0.33
volume56
Intrest284
Strike
210
210
Last Price9.05Feb 21, 2025
Change
00%
Bid14.2
Ask17.55
volume0
Intrest4
Last Price0.03Mar 03, 2025
Change
0.0770%
Bid0.03
Ask0.34
volume16
Intrest36
Strike
212.5
212.5
Last Price10.2Feb 21, 2025
Change
00%
Bid16.8
Ask19.7
volume0
Intrest0
Last Price0.09Mar 03, 2025
Change
00%
Bid0.01
Ask0.16
volume22
Intrest33
Strike
215
215
Last Price12.75Feb 24, 2025
Change
00%
Bid19.3
Ask22.5
volume0
Intrest0
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest61
Strike
217.5
217.5
Last Price-
Change
-
Bid21.55
Ask24.9
volume0
Intrest0
Last Price0.12Feb 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest76
Strike
220
220
Last Price29.59Feb 27, 2025
Change
00%
Bid24.8
Ask27.45
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
222.5
222.5
Last Price32.1Feb 27, 2025
Change
00%
Bid27.3
Ask29.8
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0562.5%
Bid-
Ask0.25
volume1
Intrest2
Strike
225
225
Last Price30.2Feb 27, 2025
Change
00%
Bid29.8
Ask32.7
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid32.3
Ask35
volume0
Intrest0
Last Price0.18Jan 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
230
230
Last Price32.68Feb 19, 2025
Change
00%
Bid34.8
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price37.66Feb 19, 2025
Change
00%
Bid39.8
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price43.27Feb 19, 2025
Change
00%
Bid44.8
Ask47.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price48.26Feb 19, 2025
Change
00%
Bid49.8
Ask52.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid54.8
Ask57.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price57.68Feb 19, 2025
Change
00%
Bid59.8
Ask62.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price62.66Feb 19, 2025
Change
00%
Bid64.8
Ask67.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid69.8
Ask72.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid74.8
Ask77.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price78.06Feb 19, 2025
Change
00%
Bid79.8
Ask82.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price83.04Feb 19, 2025
Change
00%
Bid84.8
Ask87.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid89.8
Ask92.65
volume0
Intrest0