Free Trial

Texas Instruments (TXN) Options Chain & Prices

Texas Instruments logo
$205.98 +0.01 (+0.00%)
Closing price 08/26/2025 04:00 PM Eastern
Extended Trading
$205.50 -0.48 (-0.23%)
As of 07:32 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TXN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$165.00$0.017Put1 - - 389
(+1)
91.46%
(+12.20%)
-0.0032921
8/29/2025$167.50$0.019Put1 - - 1
(+1)
86.88%
(+11.54%)
-0.0038411
8/29/2025$170.00$0.021Put1 - 12713
(-51)
82.35%
(+10.85%)
-0.0045181
8/29/2025$175.00$0.028Put211287
(+3)
73.36%
(+9.57%)
-0.0064322
8/29/2025$180.00$0.038Put129 - 139
(+0)
64.48%
(+8.26%)
-0.00959911
8/29/2025$180.00$26.266Call11 - 86
(+0)
64.48%
(+8.26%)
0.9903191
8/29/2025$182.50$0.045Put512349
(+0)
60.07%
(+7.59%)
-0.0119955
8/29/2025$185.00$0.055Put2 - 2435
(+3)
55.68%
(+6.91%)
-0.0152672
8/29/2025$185.00$21.287Call20 - - 325
(-6)
55.68%
(+6.91%)
0.9846582
8/29/2025$187.50$0.069Put13 - 1239
(+0)
51.30%
(+6.22%)
-0.0198754
8/29/2025$187.50$18.803Call4 - - 44
(-4)
51.30%
(+6.22%)
0.9800583
8/29/2025$190.00$0.087Put4 - 2513
(-2)
46.94%
(+5.50%)
-0.0265864
8/29/2025$190.00$16.323Call25 - - 425
(-12)
46.94%
(+5.50%)
0.9733613
8/29/2025$192.50$13.853Call3 - - 22
(-2)
42.62%
(+4.74%)
0.9631682
8/29/2025$195.00$0.160Put2227271
(+20)
38.40%
(+3.91%)
-0.0533737
8/29/2025$195.00$11.400Call1918343
(-1)
38.40%
(+3.91%)
0.9466739
8/29/2025$197.50$0.241Put64312179
(+94)
34.47%
(+1.86%)
-0.08260917
8/29/2025$197.50$8.983Call15 - 2320
(-1)
34.47%
(+2.98%)
0.91761812
8/29/2025$200.00$0.411Put431110236
(+85)
31.24%
(+2.05%)
-0.13859319
8/29/2025$200.00$6.653Call54213389
(-4)
31.24%
(+2.05%)
0.86209613
8/29/2025$202.50$0.786Put452120150
(+80)
29.09%
(+1.41%)
-0.24335421
8/29/2025$202.50$4.528Call121 - 178
(-3)
29.09%
(+1.41%)
0.7585183
8/29/2025$205.00$1.533Put803416185
(+52)
27.96%
(+1.18%)
-0.40546529
8/29/2025$205.00$2.769Call1696454302
(+12)
27.96%
(+1.18%)
0.59865342
8/29/2025$207.50$2.773Put362110175
(+2)
27.46%
(+0.97%)
-0.59722211
8/29/2025$207.50$1.496Call913137172
(+9)
27.46%
(+1.23%)
0.4099151
8/29/2025$210.00$4.514Put32117
(+3)
27.49%
(+1.42%)
-0.7684373
8/29/2025$210.00$0.717Call661828284
(+27)
27.49%
(+1.42%)
0.24094736
8/29/2025$212.50$6.642Put22 - 11
(+4)
28.24%
(+1.75%)
-0.8833112
8/29/2025$212.50$0.325Call2183342
(+178)
28.24%
(+1.75%)
0.12673215
8/29/2025$215.00$0.161Call12 - 284
(+8)
30.09%
(+2.22%)
0.067379
8/29/2025$217.50$0.100Call1 - 126
(+0)
33.15%
(+2.77%)
0.0411961
8/29/2025$220.00$13.928Put3026435
(+0)
36.92%
(+3.28%)
-0.9792023
8/29/2025$220.00$0.074Call52145
(+2)
36.92%
(+3.28%)
0.0290165
8/29/2025$222.50$0.059Call3 - 323
(+22)
40.83%
(+3.71%)
0.0219963
8/29/2025$240.00$33.898Put3 - - 0
(+0)
64.60%
(+6.11%)
-0.9979923
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TXN) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners