Free Trial

Texas Instruments (TXN) Options Chain & Prices

Texas Instruments logo
$180.21 -5.21 (-2.81%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$176.38 -3.83 (-2.13%)
As of 08:07 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
5/23/2025$150.00$0.007Put10 - 1049
(+1)
123.08%
(+14.05%)
-0.0021496
5/23/2025$150.00$30.325Call1 - - 12
(+0)
123.08%
(+14.05%)
0.9978051
5/23/2025$160.00$0.020Put5 - - 100
(+21)
92.87%
(+5.56%)
-0.0071171
5/23/2025$160.00$20.342Call97 - 5192
(+0)
92.87%
(+5.56%)
0.99283713
5/23/2025$165.00$0.038Put514120
(+32)
77.59%
(+0.78%)
-0.014763
5/23/2025$165.00$15.363Call2 - 2139
(+0)
77.59%
(+0.78%)
0.9851942
5/23/2025$167.50$0.054Put7 - 646
(+0)
69.78%
(-1.87%)
-0.0222757
5/23/2025$167.50$12.880Call27 - - 34
(+0)
80.77%
(+9.11%)
0.977683
5/23/2025$170.00$0.080Put147640
(-2)
61.81%
(-4.79%)
-0.035028
5/23/2025$170.00$10.408Call4 - 3118
(+0)
61.81%
(-4.79%)
0.9649344
5/23/2025$172.50$0.127Put181266
(+1)
53.74%
(-7.94%)
-0.0584946
5/23/2025$175.00$0.230Put164497
(+4)
46.24%
(-10.76%)
-0.10900314
5/23/2025$175.00$5.560Call31 - 11458
(+0)
46.24%
(-10.76%)
0.8909523
5/23/2025$177.50$0.518Put15410641104
(+11)
40.69%
(-12.11%)
-0.22925749
5/23/2025$177.50$3.349Call52 - 196
(-1)
40.69%
(-12.11%)
0.7707233
5/23/2025$180.00$1.270Put1308934599
(-6)
37.60%
(-11.86%)
-0.45999754
5/23/2025$180.00$1.602Call75 - 76
(-10)
37.60%
(-11.86%)
0.5406916
5/23/2025$182.50$2.748Put1144160831
(+351)
36.53%
(-10.66%)
-0.7331944
5/23/2025$182.50$0.574Call166739
(-1)
36.53%
(-10.66%)
0.27292215
5/23/2025$185.00$4.867Put7577474790
(+612)
36.49%
(-9.84%)
-0.9105423
5/23/2025$185.00$0.171Call1,6631,59332102
(-17)
37.60%
(-8.17%)
0.10266627
5/23/2025$187.50$7.281Put17116558
(+150)
41.82%
(-3.03%)
-0.9708898
5/23/2025$187.50$0.063Call39614351
(-1)
41.82%
(-3.03%)
0.04082216
5/23/2025$190.00$9.764Put27152261
(+57)
48.45%
(+4.29%)
-0.98644616
5/23/2025$190.00$0.036Call3151826
(+38)
48.45%
(+4.29%)
0.0219611
5/23/2025$192.50$0.024Call21414359
(+101)
55.22%
(+11.45%)
0.01351313
5/23/2025$195.00$0.015Call3 - 3127
(-17)
61.15%
(+16.90%)
0.0083682
5/23/2025$200.00$0.005Call2 - - 67
(-1)
69.60%
(+19.59%)
0.0026621
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TXN) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners