Free Trial

Texas Instruments (TXN) Options Chain & Prices

Texas Instruments logo
$185.40 +2.67 (+1.46%)
Closing price 04:00 PM Eastern
Extended Trading
$185.10 -0.30 (-0.16%)
As of 07:52 PM 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
8/8/2025$165.00$0.039Put20 - 5203
(+1)
57.10%
(+8.06%)
-0.0119562
8/8/2025$167.50$0.053Put3 - 233
(+0)
52.96%
(+7.64%)
-0.0170273
8/8/2025$170.00$0.076Put16 - 2184
(+5)
48.82%
(+7.11%)
-0.0248727
8/8/2025$172.50$0.111Put432011103
(+17)
44.71%
(+6.28%)
-0.0374767
8/8/2025$175.00$0.172Put56216529
(+44)
40.71%
(+5.06%)
-0.05890113
8/8/2025$177.50$0.287Put964715291
(+49)
37.12%
(+3.65%)
-0.09797924
8/8/2025$177.50$8.155Call184 - 25
(+17)
37.12%
(+3.65%)
0.9022636
8/8/2025$180.00$0.530Put1493866731
(+192)
34.29%
(+2.49%)
-0.17107537
8/8/2025$180.00$5.898Call2691246
(+17)
34.29%
(+2.49%)
0.82958512
8/8/2025$182.50$1.025Put319108153426
(+8)
32.37%
(+1.84%)
-0.29565174
8/8/2025$182.50$3.893Call732716588
(+32)
32.37%
(+1.84%)
0.7059841
8/8/2025$185.00$1.923Put764513467
(-28)
31.16%
(+1.49%)
-0.46961346
8/8/2025$185.00$2.286Call3481681261074
(+227)
31.16%
(+1.49%)
0.53387499
8/8/2025$187.50$3.312Put13103195
(+15)
30.37%
(+0.95%)
-0.65973213
8/8/2025$187.50$1.164Call41552309617
(+215)
30.37%
(+0.95%)
0.34606488
8/8/2025$190.00$5.174Put11 - - 412
(-2)
30.00%
(-0.08%)
-0.8190563
8/8/2025$190.00$0.511Call8842631491211
(+61)
30.09%
(+0.01%)
0.18852122
8/8/2025$192.50$7.390Put25 - - 69
(+0)
30.47%
(-1.32%)
-0.9180961
8/8/2025$192.50$0.209Call982124306
(-11)
30.47%
(-1.31%)
0.0903440
8/8/2025$195.00$9.792Put35 - - 256
(-3)
32.27%
(-1.92%)
-0.9643783
8/8/2025$195.00$0.095Call298111633568
(-2)
32.27%
(-1.92%)
0.04451932
8/8/2025$197.50$0.054Call1952145
(+1)
35.16%
(-1.64%)
0.025267
8/8/2025$200.00$0.034Call614876
(+34)
38.25%
(-1.09%)
0.0155336
8/8/2025$202.50$0.021Call1441034
(+0)
41.02%
(-0.71%)
0.00962711
8/8/2025$207.50$22.241Put11 - 1
(+0)
45.71%
(-0.62%)
-0.9994291
8/8/2025$207.50$0.008Call4 - 466
(+1)
45.71%
(-0.61%)
0.0036361
8/8/2025$210.00$0.005Call21174
(+2)
47.88%
(-0.70%)
0.0022812
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TXN) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners