$160.77
-1.67-1.03%
At close: -
$160.11
-0.66-0.41%
After Hours: 7:51 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
-
Bid84.1
Ask87.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid79.25
Ask82.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid74.1
Ask77.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid69.25
Ask72.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid65.65
Ask68.6
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid64.65
Ask67.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid63.7
Ask66.6
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask65.6
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid61.75
Ask64.6
volume0
Intrest0
Strike
98
98
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid60.75
Ask63.6
volume0
Intrest0
Strike
99
99
Last Price0.09Apr 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price60.05Apr 29, 2025
Change
12.216.89%
Bid59.75
Ask62.6
volume1
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid58.75
Ask61.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid57.75
Ask60.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid56.75
Ask59.6
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.75
Ask58.6
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price-
Change
-
Bid54.75
Ask57.6
volume0
Intrest0
Strike
105
105
Last Price0.19Apr 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid53.75
Ask56.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid52.75
Ask55.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid51.75
Ask54.6
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid50.7
Ask53.65
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49.75
Ask52.65
volume0
Intrest0
Strike
110
110
Last Price0.55Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest44
Last Price-
Change
-
Bid48.75
Ask51.65
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid47.3
Ask50.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid46.3
Ask49.55
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask48.65
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask47.65
volume0
Intrest0
Strike
115
115
Last Price0.29Apr 23, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest18
Last Price-
Change
-
Bid42.95
Ask46.6
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid42.7
Ask45.6
volume0
Intrest0
Strike
117
117
Last Price0.3Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask44.65
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid40.7
Ask43.65
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price40.2Apr 29, 2025
Change
0.030.07%
Bid39.8
Ask42.65
volume21
Intrest3
Strike
120
120
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest97
Last Price-
Change
-
Bid38.7
Ask41.65
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask40.65
volume0
Intrest0
Strike
122
122
Last Price0.54Apr 22, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest1
Last Price-
Change
-
Bid36.75
Ask39.65
volume0
Intrest0
Strike
123
123
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest113
Last Price-
Change
-
Bid35.75
Ask38.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid34.65
Ask37.65
volume0
Intrest0
Strike
125
125
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest191
Last Price-
Change
-
Bid33.3
Ask36.65
volume0
Intrest0
Strike
126
126
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price-
Change
-
Bid32.05
Ask35.6
volume0
Intrest0
Strike
127
127
Last Price0.26Apr 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest33
Last Price-
Change
-
Bid31.05
Ask34.6
volume0
Intrest0
Strike
128
128
Last Price0.48Apr 23, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest6
Last Price-
Change
-
Bid30.75
Ask33.6
volume0
Intrest0
Strike
129
129
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price30.19Apr 29, 2025
Change
1.715.36%
Bid29.7
Ask32.6
volume1
Intrest1
Strike
130
130
Last Price0.01Apr 29, 2025
Change
0.0480%
Bid-
Ask0.16
volume9
Intrest75
Last Price-
Change
-
Bid28.7
Ask31.6
volume0
Intrest0
Strike
131
131
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid27.7
Ask30.6
volume0
Intrest0
Strike
132
132
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest32
Last Price-
Change
-
Bid26.9
Ask29.6
volume0
Intrest0
Strike
133
133
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest5
Last Price-
Change
-
Bid25.7
Ask28.6
volume0
Intrest0
Strike
134
134
Last Price0.01Apr 29, 2025
Change
0.0375%
Bid-
Ask0.28
volume47
Intrest30
Last Price-
Change
-
Bid24.7
Ask27.6
volume0
Intrest0
Strike
135
135
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest155
Last Price-
Change
-
Bid23.85
Ask26.6
volume0
Intrest0
Strike
136
136
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest41
Last Price-
Change
-
Bid22.7
Ask25.4
volume0
Intrest0
Strike
137
137
Last Price0.28Apr 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest24
Last Price24.05Apr 29, 2025
Change
13117.65%
Bid22.05
Ask24.1
volume1500
Intrest1
Strike
138
138
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest57
Last Price23Apr 29, 2025
Change
13.4139.58%
Bid21.15
Ask22.65
volume113
Intrest18
Strike
139
139
Last Price0.11Apr 29, 2025
Change
0.0337.5%
Bid0.01
Ask0.28
volume1
Intrest17
Last Price21.85Apr 29, 2025
Change
1.78.44%
Bid20.3
Ask21.4
volume203
Intrest33
Strike
140
140
Last Price0.06Apr 29, 2025
Change
00%
Bid0.01
Ask0.09
volume1
Intrest562
Last Price20.9Apr 29, 2025
Change
6.6546.67%
Bid19.1
Ask20.8
volume90
Intrest16
Strike
141
141
Last Price0.12Apr 28, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest81
Last Price20.1Apr 29, 2025
Change
0.31.47%
Bid18.15
Ask19.8
volume240
Intrest47
Strike
142
142
Last Price0.06Apr 29, 2025
Change
0.0225%
Bid0.01
Ask0.1
volume3
Intrest32
Last Price19.05Apr 29, 2025
Change
7.767.84%
Bid17.15
Ask18.75
volume95
Intrest18
Strike
143
143
Last Price0.13Apr 29, 2025
Change
0.1451.85%
Bid0.02
Ask0.19
volume1
Intrest47
Last Price17.95Apr 29, 2025
Change
650.21%
Bid16.05
Ask17.9
volume215
Intrest41
Strike
144
144
Last Price0.17Apr 29, 2025
Change
0.0770%
Bid0.02
Ask0.17
volume1
Intrest35
Last Price17.05Apr 29, 2025
Change
1.056.56%
Bid15
Ask16.45
volume700
Intrest70
Strike
145
145
Last Price0.1Apr 29, 2025
Change
0.0741.18%
Bid0.02
Ask0.21
volume10
Intrest951
Last Price15.85Apr 29, 2025
Change
1.8513.21%
Bid14
Ask15.95
volume175
Intrest31
Strike
146
146
Last Price0.12Apr 29, 2025
Change
0.017.69%
Bid0.05
Ask0.2
volume13
Intrest60
Last Price14.75Apr 29, 2025
Change
0.090.61%
Bid12.9
Ask14.3
volume1050
Intrest113
Strike
147
147
Last Price0.15Apr 28, 2025
Change
00%
Bid0.09
Ask0.21
volume0
Intrest24
Last Price14.1Apr 29, 2025
Change
2.0517.01%
Bid11.7
Ask13.75
volume105
Intrest20
Strike
148
148
Last Price0.15Apr 29, 2025
Change
0.140%
Bid0.15
Ask0.38
volume9
Intrest27
Last Price13Apr 29, 2025
Change
1.027.28%
Bid11.25
Ask13.05
volume290
Intrest55
Strike
149
149
Last Price0.38Apr 29, 2025
Change
0.0618.75%
Bid0.21
Ask0.39
volume2
Intrest70
Last Price10.67Apr 29, 2025
Change
2.0315.98%
Bid10.3
Ask10.95
volume2826
Intrest695
Strike
150
150
Last Price0.22Apr 29, 2025
Change
0.1845%
Bid0.14
Ask0.46
volume17
Intrest1381
Last Price9.05Apr 29, 2025
Change
112.42%
Bid7.2
Ask9.45
volume1052
Intrest173
Strike
152.5
152.5
Last Price0.58Apr 29, 2025
Change
0.3235.56%
Bid0.5
Ask0.66
volume108
Intrest195
Last Price6.5Apr 29, 2025
Change
0.569.43%
Bid5.45
Ask6.4
volume3428
Intrest2386
Strike
155
155
Last Price0.94Apr 29, 2025
Change
0.066%
Bid0.89
Ask1.04
volume727
Intrest2112
Last Price4.35Apr 29, 2025
Change
0.8516.35%
Bid3.45
Ask3.9
volume42
Intrest108
Strike
157.5
157.5
Last Price1.7Apr 29, 2025
Change
0.095.59%
Bid1.56
Ask1.87
volume37
Intrest55
Last Price2.56Apr 29, 2025
Change
0.9927.89%
Bid2.06
Ask2.41
volume260
Intrest1280
Strike
160
160
Last Price2.49Apr 29, 2025
Change
0.072.89%
Bid2.62
Ask2.91
volume121
Intrest1141
Last Price1.52Apr 29, 2025
Change
0.9337.96%
Bid1.02
Ask1.36
volume327
Intrest428
Strike
162.5
162.5
Last Price3.5Apr 29, 2025
Change
0.123.31%
Bid4.1
Ask4.35
volume34
Intrest258
Last Price0.55Apr 29, 2025
Change
0.8560.71%
Bid0.47
Ask0.63
volume82
Intrest1037
Strike
165
165
Last Price6.72Apr 29, 2025
Change
1.3725.61%
Bid5.95
Ask6.3
volume11
Intrest576
Last Price0.3Apr 29, 2025
Change
0.457.14%
Bid0.19
Ask0.35
volume60
Intrest197
Strike
167.5
167.5
Last Price7.46Apr 29, 2025
Change
1.6418.02%
Bid7.7
Ask9
volume194
Intrest18
Last Price0.14Apr 29, 2025
Change
0.2665%
Bid0.07
Ask0.16
volume409
Intrest1252
Strike
170
170
Last Price9.25Apr 29, 2025
Change
1.0510.19%
Bid10.35
Ask11.2
volume14
Intrest450
Last Price0.19Apr 28, 2025
Change
00%
Bid0.01
Ask0.32
volume0
Intrest3005
Strike
172.5
172.5
Last Price13.15Apr 29, 2025
Change
-
Bid11.45
Ask14.1
volume5
Intrest0
Last Price0.05Apr 29, 2025
Change
0.0337.5%
Bid0.03
Ask0.05
volume332
Intrest444
Strike
175
175
Last Price14.5Apr 29, 2025
Change
1.6510.22%
Bid14.8
Ask16.1
volume207
Intrest325
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest15
Strike
177.5
177.5
Last Price-
Change
-
Bid16.35
Ask19
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest401
Strike
180
180
Last Price19.9Apr 29, 2025
Change
8.0528.8%
Bid19.9
Ask21.1
volume2
Intrest168
Last Price0.09Apr 25, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest458
Strike
185
185
Last Price39.5Apr 16, 2025
Change
00%
Bid24.3
Ask26.8
volume0
Intrest188
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest449
Strike
190
190
Last Price44.65Apr 22, 2025
Change
00%
Bid29.25
Ask31.95
volume0
Intrest143
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Strike
195
195
Last Price49.99Apr 16, 2025
Change
00%
Bid33.8
Ask36.6
volume0
Intrest230
Last Price0.01Apr 29, 2025
Change
0.1995%
Bid-
Ask0.19
volume10
Intrest98
Strike
200
200
Last Price58.25Apr 16, 2025
Change
00%
Bid39.3
Ask41.85
volume0
Intrest62
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
205
205
Last Price55.97Apr 11, 2025
Change
00%
Bid43.75
Ask46.6
volume0
Intrest1
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
210
210
Last Price24Mar 24, 2025
Change
00%
Bid48.75
Ask52.05
volume0
Intrest0
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid53.7
Ask57.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
220
220
Last Price68.74Apr 07, 2025
Change
00%
Bid58.75
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
225
225
Last Price40.27Mar 24, 2025
Change
00%
Bid63.7
Ask67.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid68.7
Ask72.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
235
235
Last Price50.23Mar 24, 2025
Change
00%
Bid73.75
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid78.7
Ask82.05
volume0
Intrest0
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid83.7
Ask87.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
250
250
Last Price97.75Apr 09, 2025
Change
00%
Bid88.75
Ask91.6
volume0
Intrest1
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid93.7
Ask97.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid98.7
Ask102.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid103.7
Ask107.1
volume0
Intrest0
