$197.70
-0.49-0.25%
Pre-Market: 7:32 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
-
Bid86.7
Ask90.45
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid81.7
Ask85.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid76.75
Ask80.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid71.45
Ask75.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid66.4
Ask70.35
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask1.38
volume0
Intrest12
Last Price-
Change
-
Bid61.45
Ask65.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid56.7
Ask60.3
volume0
Intrest0
Strike
140
140
Last Price0.37Oct 22, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest4
Last Price-
Change
-
Bid51.75
Ask55.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid46.8
Ask50.5
volume0
Intrest0
Strike
150
150
Last Price0.3Oct 22, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest15
Last Price-
Change
-
Bid41.8
Ask45.5
volume0
Intrest0
Strike
155
155
Last Price0.5Oct 09, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price-
Change
-
Bid36.8
Ask40.4
volume0
Intrest0
Strike
160
160
Last Price0.81Oct 07, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Last Price-
Change
-
Bid31.75
Ask35.4
volume0
Intrest0
Strike
165
165
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest13
Last Price-
Change
-
Bid26.8
Ask30.4
volume0
Intrest0
Strike
170
170
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest34
Last Price-
Change
-
Bid22.4
Ask24.8
volume0
Intrest0
Strike
175
175
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.21
volume0
Intrest317
Last Price-
Change
-
Bid20
Ask22.3
volume0
Intrest0
Strike
177.5
177.5
Last Price0.08Nov 15, 2024
Change
00%
Bid0.01
Ask0.21
volume0
Intrest5
Last Price24.33Oct 24, 2024
Change
00%
Bid17.25
Ask20.05
volume0
Intrest0
Strike
180
180
Last Price0.08Nov 20, 2024
Change
00%
Bid0.01
Ask0.23
volume0
Intrest394
Last Price-
Change
-
Bid14.7
Ask17.5
volume0
Intrest0
Strike
182.5
182.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest96
Last Price17.65Oct 23, 2024
Change
00%
Bid11.95
Ask15
volume0
Intrest1
Strike
185
185
Last Price0.18Nov 20, 2024
Change
00%
Bid0.1
Ask0.2
volume0
Intrest2439
Last Price-
Change
-
Bid9.75
Ask12.25
volume0
Intrest0
Strike
187.5
187.5
Last Price0.26Nov 20, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest876
Last Price23.14Nov 12, 2024
Change
00%
Bid7.55
Ask9.95
volume0
Intrest40
Strike
190
190
Last Price0.5Nov 20, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest1429
Last Price-
Change
-
Bid4.05
Ask7.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.61Nov 20, 2024
Change
00%
Bid0.35
Ask0.73
volume0
Intrest103
Last Price3.5Nov 20, 2024
Change
00%
Bid2.25
Ask5.15
volume0
Intrest24
Strike
195
195
Last Price1.67Nov 20, 2024
Change
00%
Bid0.82
Ask1.36
volume0
Intrest2458
Last Price1.91Nov 20, 2024
Change
00%
Bid2.41
Ask3.1
volume0
Intrest584
Strike
197.5
197.5
Last Price1.8Nov 20, 2024
Change
00%
Bid1.65
Ask2.16
volume0
Intrest1088
Last Price1.6Nov 20, 2024
Change
00%
Bid1.21
Ask1.75
volume0
Intrest1414
Strike
200
200
Last Price4.17Nov 20, 2024
Change
00%
Bid2.89
Ask5.5
volume0
Intrest2030
Last Price0.75Nov 20, 2024
Change
00%
Bid0.6
Ask1.15
volume0
Intrest284
Strike
202.5
202.5
Last Price6.21Nov 20, 2024
Change
00%
Bid4.15
Ask7.25
volume0
Intrest187
Last Price0.41Nov 20, 2024
Change
00%
Bid0.2
Ask0.47
volume0
Intrest343
Strike
205
205
Last Price7.2Nov 20, 2024
Change
00%
Bid6.4
Ask7.8
volume0
Intrest134
Last Price0.31Nov 20, 2024
Change
00%
Bid0.12
Ask0.31
volume0
Intrest126
Strike
207.5
207.5
Last Price10.77Nov 20, 2024
Change
00%
Bid7.75
Ask11.15
volume0
Intrest77
Last Price0.1Nov 20, 2024
Change
00%
Bid0.08
Ask0.1
volume0
Intrest343
Strike
210
210
Last Price11.78Nov 20, 2024
Change
00%
Bid10.45
Ask13.1
volume0
Intrest109
Last Price0.04Nov 20, 2024
Change
00%
Bid0.05
Ask0.19
volume0
Intrest139
Strike
212.5
212.5
Last Price14.22Nov 20, 2024
Change
00%
Bid13.4
Ask15.7
volume0
Intrest66
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest720
Strike
215
215
Last Price17.96Nov 20, 2024
Change
00%
Bid15.85
Ask18.15
volume0
Intrest169
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Strike
217.5
217.5
Last Price16.43Nov 15, 2024
Change
00%
Bid17.95
Ask20.15
volume0
Intrest40
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest203
Strike
220
220
Last Price18.9Nov 15, 2024
Change
00%
Bid20.35
Ask22.75
volume0
Intrest15
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Strike
222.5
222.5
Last Price10.77Nov 12, 2024
Change
00%
Bid23
Ask25.2
volume0
Intrest1
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest71
Strike
225
225
Last Price13.13Nov 12, 2024
Change
00%
Bid24.65
Ask28.35
volume0
Intrest3
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest193
Strike
227.5
227.5
Last Price-
Change
-
Bid27.35
Ask30.85
volume0
Intrest0
Last Price0.08Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest41
Strike
230
230
Last Price18.88Nov 12, 2024
Change
00%
Bid29.65
Ask33.35
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest166
Strike
232.5
232.5
Last Price-
Change
-
Bid32.15
Ask35.85
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Strike
235
235
Last Price-
Change
-
Bid34.75
Ask38.35
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask4.45
volume0
Intrest10
Strike
237.5
237.5
Last Price-
Change
-
Bid37.25
Ask40.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid39.65
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid42.1
Ask45.85
volume0
Intrest0
Last Price0.3Oct 15, 2024
Change
00%
Bid-
Ask4.45
volume0
Intrest7
Strike
245
245
Last Price-
Change
-
Bid44.6
Ask48.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.83
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid47.1
Ask50.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid49.6
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid54.6
Ask58.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.83
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid59.6
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.83
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid64.6
Ask68.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid69.6
Ask73.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid74.6
Ask78.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.83
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid79.6
Ask83.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid84.7
Ask88.35
volume0
Intrest0