Free Trial

Texas Instruments (TXN) Options Chain & Prices

Texas Instruments logo
$164.35 +6.09 (+3.85%)
As of 03:56 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

TXN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$135.00$0.037Put2 - - 153
(-2)
131.86%
(+52.28%)
-0.0100081
5/2/2025$139.00$0.046Put2 - 231
(+13)
113.83%
(+41.96%)
-0.0140442
5/2/2025$139.00$19.487Call1 - 10
(+0)
113.83%
(+41.96%)
0.9858771
5/2/2025$140.00$0.049Put33 - 562
(+0)
109.41%
(+39.32%)
-0.0152631
5/2/2025$141.00$0.052Put1 - 181
(+0)
104.63%
(+36.22%)
-0.0167271
5/2/2025$146.00$0.072Put15 - 1580
(+8)
81.65%
(+20.57%)
-0.0278963
5/2/2025$147.00$0.079Put1 - 126
(+2)
77.14%
(+17.52%)
-0.0317741
5/2/2025$147.00$11.564Call1 - - 13
(+0)
77.14%
(+17.52%)
0.9681461
5/2/2025$148.00$0.088Put1 - - 23
(-8)
72.75%
(+14.63%)
-0.036771
5/2/2025$149.00$0.100Put74376
(+5)
68.52%
(+11.92%)
-0.0434154
5/2/2025$150.00$0.118Put39651251242
(-145)
64.53%
(+9.44%)
-0.05251847
5/2/2025$150.00$8.604Call65 - 18
(+2)
64.53%
(+9.44%)
0.9474032
5/2/2025$152.50$0.211Put1131285
(+19)
55.89%
(+4.32%)
-0.0966055
5/2/2025$155.00$0.454Put9061221306
(-543)
49.60%
(+0.88%)
-0.19598812
5/2/2025$155.00$3.906Call1 - - 143
(+38)
49.51%
(+0.79%)
0.8016411
5/2/2025$157.50$1.043Put5104416882
(+5)
44.54%
(-1.85%)
-0.39141566
5/2/2025$157.50$2.032Call932126
(-11)
44.54%
(-1.26%)
0.6086028
5/2/2025$160.00$2.329Put15851031
(-32)
42.24%
(-2.17%)
-0.66493514
5/2/2025$160.00$0.777Call15958891309
(+20)
42.24%
(-2.17%)
0.33660740
5/2/2025$162.50$4.261Put944251
(-2)
42.46%
(-0.40%)
-0.8693219
5/2/2025$162.50$0.241Call792532430
(+11)
42.46%
(-0.40%)
0.13699524
5/2/2025$165.00$6.598Put31 - 566
(+0)
43.69%
(+2.08%)
-0.9656192
5/2/2025$165.00$0.060Call14663571078
(+46)
43.72%
(+2.12%)
0.04175453
5/2/2025$167.50$0.020Call49392194
(+10)
47.51%
(+6.96%)
0.01469910
5/2/2025$170.00$0.011Call9534271309
(-63)
54.08%
(+13.77%)
0.00759934
5/2/2025$172.50$0.007Call2 - 13003
(-2)
60.97%
(+19.21%)
0.0046292
5/2/2025$175.00$16.561Put680 - - 139
(-127)
67.48%
(+22.03%)
-0.9988232
5/2/2025$175.00$0.005Call4646 - 602
(-10)
67.48%
(+22.03%)
0.0029664
5/2/2025$180.00$21.560Put510 - - 132
(-36)
79.47%
(+25.35%)
-0.9995872
5/2/2025$185.00$26.560Put480 - - 119
(-69)
90.40%
(+28.30%)
-0.9998422
5/2/2025$185.00$0.001Call6 - 6458
(+0)
90.40%
(+28.30%)
0.0006676
5/2/2025$190.00$31.601Put260 - - 69
(-74)
100.60%
(+31.19%)
-0.9999372
5/2/2025$195.00$36.560Put700 - - 194
(-36)
109.94%
(+33.72%)
-0.9999713
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TXN) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners