$177.97
-1.45-0.81%
At close: Dec 15, 4:00 PM EST
$177.00
-0.97-0.55%
After Hours: 7:09 PM EST
Comments
Loading...
Texas 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 Price95.74Dec 11, 2025
Change
-0%
Bid93.25
Ask95.65
volume0
Intrest12
Strike
85
85
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest7
Last Price90.76Dec 11, 2025
Change
-0%
Bid88.35
Ask90.65
volume0
Intrest11
Strike
90
90
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest7
Last Price85.77Dec 11, 2025
Change
-0%
Bid83.3
Ask85.75
volume0
Intrest3
Strike
95
95
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest12
Last Price80.3Dec 09, 2025
Change
-0%
Bid78.3
Ask80.65
volume0
Intrest3
Strike
100
100
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest8
Last Price75.4Dec 09, 2025
Change
-0%
Bid73.45
Ask75.65
volume0
Intrest2
Strike
105
105
Last Price0.06Dec 11, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest10
Last Price-
Change
-
Bid67.75
Ask71.4
volume0
Intrest0
Strike
110
110
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest7
Last Price63.84Dec 10, 2025
Change
-0%
Bid63.3
Ask65.65
volume0
Intrest2
Strike
115
115
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest13
Last Price60.42Dec 11, 2025
Change
-0%
Bid58.3
Ask60.65
volume0
Intrest4
Strike
120
120
Last Price0.06Dec 11, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest4
Last Price55.43Dec 11, 2025
Change
-0%
Bid53.25
Ask55.65
volume0
Intrest2
Strike
125
125
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest7
Last Price-
Change
-
Bid48.3
Ask50.65
volume0
Intrest0
Strike
130
130
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest37
Last Price45.99Dec 12, 2025
Change
-0%
Bid43.3
Ask45.65
volume0
Intrest0
Strike
135
135
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest30
Last Price41Dec 12, 2025
Change
-0%
Bid38.3
Ask40.65
volume0
Intrest1
Strike
140
140
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest84
Last Price37Dec 12, 2025
Change
-0%
Bid35.3
Ask37.65
volume0
Intrest0
Strike
143
143
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Last Price36.01Dec 12, 2025
Change
-0%
Bid34.2
Ask37.4
volume0
Intrest0
Strike
144
144
Last Price0.09Dec 09, 2025
Change
-0%
Bid-
Ask0.88
volume0
Intrest1
Last Price34.02Dec 03, 2025
Change
-0%
Bid33.35
Ask35.65
volume0
Intrest1
Strike
145
145
Last Price0.06Dec 11, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest71
Last Price34.79Dec 11, 2025
Change
-0%
Bid32.4
Ask34.65
volume0
Intrest1
Strike
146
146
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest4
Last Price33.81Dec 11, 2025
Change
-0%
Bid31.25
Ask33.65
volume0
Intrest1
Strike
147
147
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest40
Last Price33.45Dec 12, 2025
Change
-0%
Bid30.4
Ask32.65
volume0
Intrest0
Strike
148
148
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask1.67
volume0
Intrest1
Last Price32.52Dec 12, 2025
Change
-0%
Bid29.45
Ask31.65
volume0
Intrest0
Strike
149
149
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest31
Last Price12.23Nov 25, 2025
Change
-0%
Bid28.25
Ask30.65
volume0
Intrest2
Strike
150
150
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest179
Last Price-
Change
-
Bid25.85
Ask28.15
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price14.79Nov 28, 2025
Change
-0%
Bid23.4
Ask25.65
volume0
Intrest59
Strike
155
155
Last Price0.46Dec 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest101
Last Price6.25Nov 25, 2025
Change
-0%
Bid20.75
Ask23.15
volume0
Intrest21
Strike
157.5
157.5
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price22.14Dec 12, 2025
Change
-0%
Bid18.35
Ask20.75
volume0
Intrest43
Strike
160
160
Last Price0.13Dec 12, 2025
Change
-0%
Bid-
Ask0.96
volume0
Intrest155
Last Price19.07Dec 12, 2025
Change
-0%
Bid15.7
Ask18.9
volume0
Intrest20
Strike
162.5
162.5
Last Price0.11Dec 11, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest275
Last Price15.82Dec 12, 2025
Change
-0%
Bid13.3
Ask15.65
volume0
Intrest333
Strike
165
165
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest136
Last Price11.83Dec 12, 2025
Change
-0%
Bid10.8
Ask13.15
volume0
Intrest131
Strike
167.5
167.5
Last Price0.12Dec 12, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest473
Last Price9.46Dec 12, 2025
Change
-0%
Bid7.65
Ask10.05
volume0
Intrest142
Strike
170
170
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest149
Last Price8.47Dec 12, 2025
Change
-0%
Bid5.9
Ask8.15
volume0
Intrest131
Strike
172.5
172.5
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest1253
Last Price4.79Dec 12, 2025
Change
-0%
Bid3.2
Ask5.65
volume0
Intrest382
Strike
175
175
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1271
Last Price2.1Dec 12, 2025
Change
-0%
Bid1.5
Ask3.9
volume0
Intrest264
Strike
177.5
177.5
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest1881
Last Price0.22Dec 12, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest1970
Strike
180
180
Last Price0.6Dec 12, 2025
Change
-0%
Bid0.01
Ask1.2
volume0
Intrest1129
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest742
Strike
182.5
182.5
Last Price2.94Dec 12, 2025
Change
-0%
Bid1.89
Ask4.55
volume0
Intrest215
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest908
Strike
185
185
Last Price5.5Dec 12, 2025
Change
-0%
Bid4.45
Ask6.55
volume0
Intrest36
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest218
Strike
187.5
187.5
Last Price-
Change
-
Bid6.85
Ask9.2
volume0
Intrest0
Last Price0.14Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest699
Strike
190
190
Last Price23.4Nov 28, 2025
Change
-0%
Bid9.35
Ask11.75
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest34
Strike
192.5
192.5
Last Price-
Change
-
Bid11.85
Ask14.2
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest747
Strike
195
195
Last Price15Dec 12, 2025
Change
-0%
Bid14.35
Ask17.3
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest23
Strike
197.5
197.5
Last Price-
Change
-
Bid16.85
Ask19.15
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask1.13
volume0
Intrest711
Strike
200
200
Last Price-
Change
-
Bid19.35
Ask21.65
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest11
Strike
202.5
202.5
Last Price-
Change
-
Bid21.85
Ask24.25
volume0
Intrest0
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest160
Strike
205
205
Last Price-
Change
-
Bid24.35
Ask26.75
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest28
Strike
207.5
207.5
Last Price-
Change
-
Bid26.85
Ask29.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid29.35
Ask31.7
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid34.35
Ask36.7
volume0
Intrest0
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest5
Strike
220
220
Last Price-
Change
-
Bid39.35
Ask41.75
volume0
Intrest0
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid44.35
Ask46.75
volume0
Intrest0
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest6
Strike
230
230
Last Price-
Change
-
Bid49.35
Ask51.7
volume0
Intrest0
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid54.35
Ask56.6
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest3
Strike
240
240
Last Price58.4Dec 11, 2025
Change
-0%
Bid59.35
Ask61.6
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid64.35
Ask66.75
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest4
Strike
250
250
Last Price68.5Dec 11, 2025
Change
-0%
Bid69.35
Ask71.7
volume0
Intrest0
