$198.20
-0.15-0.08%
At close: -
$198.51
0.310.15%
After Hours: 6:12 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
-
Bid121.25
Ask125.2
volume0
Intrest0
Strike
75
75
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest302
Last Price-
Change
-
Bid116.25
Ask120.2
volume0
Intrest0
Strike
80
80
Last Price0.38Apr 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest60
Last Price124.86Oct 30, 2024
Change
-0%
Bid111.25
Ask115.2
volume0
Intrest0
Strike
85
85
Last Price0.05May 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Last Price-
Change
-
Bid106.25
Ask110.2
volume0
Intrest0
Strike
90
90
Last Price0.02May 27, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest121
Last Price-
Change
-
Bid101.25
Ask105.2
volume0
Intrest0
Strike
95
95
Last Price0.02May 19, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest96
Last Price75.25Mar 06, 2024
Change
-0%
Bid96.25
Ask100.2
volume0
Intrest0
Strike
100
100
Last Price0.03Jun 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Last Price-
Change
-
Bid91.25
Ask95.2
volume0
Intrest0
Strike
105
105
Last Price0.03May 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest29
Last Price61.7May 09, 2025
Change
-0%
Bid87.05
Ask90.15
volume0
Intrest1
Strike
110
110
Last Price0.05May 28, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1034
Last Price35.51Apr 17, 2025
Change
-0%
Bid81.25
Ask85.2
volume0
Intrest0
Strike
115
115
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest893
Last Price69.5May 12, 2025
Change
-0%
Bid77
Ask80.15
volume0
Intrest4
Strike
120
120
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest130
Last Price74.48Jun 18, 2025
Change
-0%
Bid71.25
Ask75.15
volume0
Intrest1
Strike
125
125
Last Price0.1Jun 02, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest269
Last Price68.2Jun 20, 2025
Change
1.281.84%
Bid67
Ask70.1
volume5
Intrest26
Strike
130
130
Last Price0.04Jun 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest584
Last Price26.85May 06, 2025
Change
-0%
Bid62
Ask65.1
volume0
Intrest21
Strike
135
135
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest180
Last Price57.77Jun 20, 2025
Change
1.081.84%
Bid57
Ask59.85
volume2
Intrest386
Strike
140
140
Last Price0.02Jun 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1792
Last Price52.8Jun 20, 2025
Change
9.7822.73%
Bid52
Ask55.15
volume2
Intrest216
Strike
145
145
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2059
Last Price49.4Jun 20, 2025
Change
0.340.69%
Bid47
Ask50.1
volume1
Intrest278
Strike
150
150
Last Price0.13Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2442
Last Price42.24Jun 16, 2025
Change
-0%
Bid42
Ask45.15
volume0
Intrest213
Strike
155
155
Last Price0.03Jun 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest826
Last Price38.9Jun 20, 2025
Change
1.974.82%
Bid37.7
Ask38.9
volume33
Intrest508
Strike
160
160
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.04
volume6
Intrest1830
Last Price33.43Jun 20, 2025
Change
0.521.53%
Bid32.05
Ask34.85
volume20
Intrest1406
Strike
165
165
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest710
Last Price-
Change
-
Bid28.75
Ask32.65
volume0
Intrest0
Strike
167.5
167.5
Last Price0.06Jun 20, 2025
Change
0.05500%
Bid-
Ask0.25
volume5
Intrest121
Last Price28.46Jun 20, 2025
Change
0.180.64%
Bid27.75
Ask30
volume7
Intrest1563
Strike
170
170
Last Price0.12Jun 17, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest2396
Last Price25Jun 20, 2025
Change
0.41.63%
Bid24.5
Ask26.75
volume1
Intrest12
Strike
172.5
172.5
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest279
Last Price22.71Jun 20, 2025
Change
0.733.11%
Bid22.45
Ask24.6
volume22
Intrest1244
Strike
175
175
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.25
volume39
Intrest1576
Last Price20.71Jun 20, 2025
Change
5.7638.53%
Bid19.55
Ask21.95
volume21
Intrest87
Strike
177.5
177.5
Last Price0.21Jun 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest133
Last Price18.37Jun 20, 2025
Change
0.623.49%
Bid17.1
Ask19.15
volume72
Intrest12059
Strike
180
180
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume11
Intrest2155
Last Price15.24Jun 20, 2025
Change
1.398.36%
Bid14.5
Ask17.25
volume11
Intrest92
Strike
182.5
182.5
Last Price0.17Jun 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest169
Last Price13.4Jun 20, 2025
Change
0.010.07%
Bid12.3
Ask14.4
volume29
Intrest1053
Strike
185
185
Last Price0.04Jun 20, 2025
Change
0.0866.67%
Bid-
Ask0.25
volume31
Intrest1201
Last Price10.79Jun 20, 2025
Change
0.54.43%
Bid9.55
Ask11.75
volume11
Intrest102
Strike
187.5
187.5
Last Price0.06Jun 20, 2025
Change
0.1368.42%
Bid-
Ask0.25
volume8
Intrest103
Last Price8.32Jun 20, 2025
Change
0.616.83%
Bid7.7
Ask8.55
volume930
Intrest3293
Strike
190
190
Last Price0.08Jun 20, 2025
Change
0.1869.23%
Bid-
Ask0.07
volume46
Intrest3751
Last Price5.77Jun 20, 2025
Change
2.4329.63%
Bid4.55
Ask7.2
volume22
Intrest222
Strike
192.5
192.5
Last Price0.03Jun 20, 2025
Change
0.2990.63%
Bid-
Ask0.25
volume57
Intrest136
Last Price3.64Jun 20, 2025
Change
0.164.21%
Bid2.56
Ask4.2
volume499
Intrest2565
Strike
195
195
Last Price0.04Jun 20, 2025
Change
0.4892.31%
Bid-
Ask0.25
volume33
Intrest1728
Last Price0.45Jun 20, 2025
Change
1.7779.73%
Bid0.07
Ask1.06
volume109
Intrest628
Strike
197.5
197.5
Last Price0.01Jun 20, 2025
Change
1.4299.3%
Bid-
Ask0.25
volume38
Intrest173
Last Price0.01Jun 20, 2025
Change
0.9398.94%
Bid-
Ask0.25
volume178
Intrest2966
Strike
200
200
Last Price1.92Jun 20, 2025
Change
0.520.66%
Bid1.11
Ask2.72
volume47
Intrest852
Last Price0.01Jun 20, 2025
Change
0.5898.31%
Bid-
Ask0.25
volume37
Intrest440
Strike
202.5
202.5
Last Price4.07Jun 16, 2025
Change
-0%
Bid2.52
Ask5.45
volume0
Intrest24
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume42
Intrest213
Strike
205
205
Last Price7.71Jun 20, 2025
Change
1.7629.58%
Bid5.5
Ask7.95
volume1
Intrest2
Last Price0.25Jun 20, 2025
Change
0.17212.5%
Bid-
Ask0.25
volume9
Intrest637
Strike
207.5
207.5
Last Price6.81Jun 11, 2025
Change
-0%
Bid8.05
Ask10.45
volume0
Intrest3
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume13
Intrest10966
Strike
210
210
Last Price10.7Jun 16, 2025
Change
-0%
Bid10.75
Ask12.95
volume0
Intrest4
Last Price0.09Jun 20, 2025
Change
-0%
Bid-
Ask0.25
volume1
Intrest72
Strike
212.5
212.5
Last Price14.65Jun 20, 2025
Change
-
Bid13.15
Ask15.45
volume1
Intrest0
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest30
Strike
215
215
Last Price-
Change
-
Bid15.45
Ask18
volume0
Intrest0
Last Price0.07Jun 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
217.5
217.5
Last Price17.45Jun 12, 2025
Change
-0%
Bid17.4
Ask20.5
volume0
Intrest1
Last Price0.07Jun 20, 2025
Change
0.0853.33%
Bid-
Ask0.03
volume3
Intrest3304
Strike
220
220
Last Price19.8Jun 11, 2025
Change
-0%
Bid20.4
Ask23
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
222.5
222.5
Last Price23.35Jun 12, 2025
Change
-0%
Bid22.95
Ask25.5
volume0
Intrest0
Last Price0.27Jun 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest0
Strike
225
225
Last Price43.95May 22, 2025
Change
-0%
Bid24.8
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid27.25
Ask31.25
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest8267
Strike
230
230
Last Price39.05Jan 21, 2025
Change
-0%
Bid30
Ask33.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid34.9
Ask38
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume1
Intrest5043
Strike
240
240
Last Price79.36Apr 29, 2025
Change
-0%
Bid39.85
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid44.85
Ask48
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest6291
Strike
250
250
Last Price89.57Apr 29, 2025
Change
-0%
Bid49.8
Ask53.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid54.8
Ask58.75
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Strike
260
260
Last Price99.5Apr 29, 2025
Change
-0%
Bid59.8
Ask63.7
volume0
Intrest0
Last Price0.52Jan 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest932
Strike
270
270
Last Price109.5Apr 29, 2025
Change
-0%
Bid69.8
Ask73.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest354
Strike
280
280
Last Price119.6Apr 29, 2025
Change
-0%
Bid79.85
Ask83.75
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest122
Strike
290
290
Last Price-
Change
-
Bid89.8
Ask93.75
volume0
Intrest0
Last Price0.13Apr 11, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest64
Strike
300
300
Last Price139.54Apr 29, 2025
Change
-0%
Bid99.8
Ask103.75
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Strike
310
310
Last Price149.56Apr 29, 2025
Change
-0%
Bid109.8
Ask113.75
volume0
Intrest0
Last Price0.02May 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
320
320
Last Price159.5Apr 29, 2025
Change
-0%
Bid119.8
Ask123.75
volume0
Intrest0
