S&P 500   3,855.36 (+0.36%)
DOW   30,960.00 (-0.12%)
QQQ   328.00 (+0.79%)
AAPL   143.26 (+3.01%)
MSFT   229.53 (+1.58%)
FB   277.57 (+1.12%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,289.87 (-0.07%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.29 (+1.62%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.93 (-1.46%)
GILD   68.16 (+1.82%)
S&P 500   3,855.36 (+0.36%)
DOW   30,960.00 (-0.12%)
QQQ   328.00 (+0.79%)
AAPL   143.26 (+3.01%)
MSFT   229.53 (+1.58%)
FB   277.57 (+1.12%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,289.87 (-0.07%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.29 (+1.62%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.93 (-1.46%)
GILD   68.16 (+1.82%)
S&P 500   3,855.36 (+0.36%)
DOW   30,960.00 (-0.12%)
QQQ   328.00 (+0.79%)
AAPL   143.26 (+3.01%)
MSFT   229.53 (+1.58%)
FB   277.57 (+1.12%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,289.87 (-0.07%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.29 (+1.62%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.93 (-1.46%)
GILD   68.16 (+1.82%)
S&P 500   3,855.36 (+0.36%)
DOW   30,960.00 (-0.12%)
QQQ   328.00 (+0.79%)
AAPL   143.26 (+3.01%)
MSFT   229.53 (+1.58%)
FB   277.57 (+1.12%)
GOOGL   1,894.28 (+0.09%)
AMZN   3,289.87 (-0.07%)
TSLA   880.80 (+4.03%)
NVDA   546.13 (-0.43%)
BABA   261.38 (+1.07%)
CGC   32.91 (-2.63%)
GE   10.99 (-1.08%)
MU   81.28 (-1.22%)
AMD   94.29 (+1.62%)
NIO   59.99 (-3.16%)
T   29.11 (+0.62%)
F   11.29 (-2.00%)
ACB   10.16 (-4.60%)
BA   203.36 (-1.20%)
DIS   171.89 (-0.52%)
NFLX   556.93 (-1.46%)
GILD   68.16 (+1.82%)
Log in
NASDAQ:TXN

Texas Instruments Options Chain and Prices

$173.02
+0.21 (+0.12 %)
(As of 01/25/2021 03:59 PM ET)
Add
Compare
Today's Range
$170.78
Now: $173.02
$175.50
50-Day Range
$160.12
MA: $165.63
$175.10
52-Week Range
$93.09
Now: $173.02
$175.47
Volume246,121 shs
Average Volume4.06 million shs
Market Capitalization$158.82 billion
P/E Ratio32.71
Dividend Yield2.36%
Beta1.06

Options Chain

Texas Instruments (NASDAQ:TXN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$210.00$0.115Call0000
(+0)
0.6972660.0193990
1/29/2021$205.00$0.075Call1004
(+0)
0.5934070.0152451
1/29/2021$200.00$0.000Call00010
(+0)
0.00
1/29/2021$197.50$0.000Call0002
(+0)
0.00
1/29/2021$195.00$0.125Call0002
(+0)
0.4779830.0288880
1/29/2021$192.50$0.175Call00017
(+0)
0.464893
(-0.007462)
0.0405440
1/29/2021$190.00$0.275Call128762944
(+3)
0.456108
(+0.026662)
0.06042217
1/29/2021$187.50$0.405Call80724
(+18)
0.447705
(+0.031721)
0.0861547
1/29/2021$185.00$0.695Call5419949
(+1)
0.456108
(+0.047756)
0.13287923
1/29/2021$182.50$1.050Call4214470
(+11)
0.451221
(+0.034065)
0.1869311
1/29/2021$180.00$1.405Call61353655296
(+33)
0.434115
(+0.020471)
0.24360449
1/29/2021$177.50$2.260Call38199278
(+23)
0.452002
(+0.028791)
0.33630519
1/29/2021$175.00$3.125Call3123367597
(+36)
0.450386
(+0.022969)
0.42614298
1/29/2021$172.50$4.225Call30912151098
(-155)
0.449463
(+0.020002)
0.522121109
1/29/2021$170.00$5.725Call6223246
(-1)
0.460084
(+0.01945)
0.61705515
1/29/2021$167.50$7.375Call320266
(+0)
0.471696
(+0.041429)
0.7039483
1/29/2021$165.00$9.300Call2001057
(-4)
0.485384
(+0.004942)
0.774971
1/29/2021$162.50$11.450Call32067
(+0)
0.519743
(+0.045726)
0.8264413
1/29/2021$160.00$13.650Call20032
(+0)
0.538725
(+0.03172)
0.8691932
1/29/2021$157.50$16.450Call00063
(+0)
0.67284
(+0.135007)
0.8613570
1/29/2021$155.00$18.950Call100038
(+0)
0.751242
(+0.250259)
0.8737451
1/29/2021$152.50$21.150Call00042
(+0)
0.768819
(+0.22708)
0.9027610
1/29/2021$150.00$23.875Call0003
(+0)
0.896296
(+0.441507)
0.896790
1/29/2021$149.00$24.875Call0001
(+0)
0.927098
(+0.45621)
0.8998240
1/29/2021$148.00$25.800Call0000
(+0)
0.937735
(+0.317652)
0.9067360
1/29/2021$147.00$26.750Call100014
(+0)
0.9534190.9119421
1/29/2021$146.00$27.575Call0000
(+0)
0.928557
(+0.36289)
0.9244480
1/29/2021$145.00$28.675Call0001
(+0)
0.988995
(+0.369252)
0.9206480
1/29/2021$144.00$29.750Call0001
(+0)
1.04129
(+0.436621)
0.9186880
1/29/2021$143.00$30.750Call0000
(+0)
1.07059
(+0.364674)
0.9207220
1/29/2021$142.00$31.775Call00010
(+0)
1.10799
(+0.325753)
0.9213870
1/29/2021$141.00$32.575Call0001
(+0)
1.07141
(+0.411045)
0.9338370
1/29/2021$140.00$33.600Call0000
(+0)
1.10935
(+0.316379)
0.9340160
1/29/2021$135.00$38.050Call0000
(+0)
1.000850.9742290
1/29/2021$130.00$43.050Call0000
(+0)
1.132230.9769760
1/29/2021$125.00$48.050Call0000
(+0)
1.267860.9793380
1/29/2021$120.00$53.050Call0000
(+0)
1.406630.9812610
1/29/2021$115.00$58.050Call0000
(+0)
1.546030.9828890
1/29/2021$110.00$63.050Call0000
(+0)
1.689580.9842920
1/29/2021$105.00$68.050Call0000
(+0)
1.839180.9855520
1/29/2021$100.00$73.050Call0000
(+0)
1.997060.9866520
1/29/2021$95.00$78.050Call0000
(+0)
2.162590.9876670
1/29/2021$90.00$83.050Call0000
(+0)
2.33870.9885530
1/29/2021$85.00$88.050Call0000
(+0)
2.523990.9893970
1/29/2021$210.00$37.950Put0000
(+0)
0
1/29/2021$205.00$32.850Put0000
(+0)
0
1/29/2021$200.00$27.700Put0000
(+0)
0
1/29/2021$197.50$25.050Put0000
(+0)
0
1/29/2021$195.00$22.800Put0000
(+0)
0
1/29/2021$192.50$20.100Put0000
(+0)
0
1/29/2021$190.00$17.800Put0000
(+0)
0
1/29/2021$187.50$15.575Put00020
(+0)
0
1/29/2021$185.00$13.500Put0004
(+0)
0.372839
(-0.029165)
-0.9252350
1/29/2021$182.50$11.250Put0004
(+0)
0.376082
(-0.126268)
-0.8757570
1/29/2021$180.00$9.225Put00028
(+13)
0.390808
(-0.095063)
-0.8003440
1/29/2021$177.50$7.275Put140031
(+3)
0.389364
(-0.034525)
-0.7203183
1/29/2021$175.00$5.900Put71330
(+12)
0.43096
(+0.005876)
-0.6117246
1/29/2021$172.50$4.450Put2313272
(+27)
0.431942
(+0.001218)
-0.5162428
1/29/2021$170.00$3.250Put104227103
(+23)
0.432132
(-0.008968)
-0.41847430
1/29/2021$167.50$2.320Put661342123
(+6)
0.442676
(-2.1E-05)
-0.32649523
1/29/2021$165.00$1.730Put752821204
(+6)
0.463578
(+0.019744)
-0.25292318
1/29/2021$162.50$1.085Put1552231
(+0)
0.45459
(-0.016427)
-0.17853210
1/29/2021$160.00$0.790Put905813184
(+15)
0.483695
(+0.007048)
-0.13278319
1/29/2021$157.50$0.540Put802044740
(+5)
0.494238
(+0.004275)
-0.09434417
1/29/2021$155.00$0.395Put51841198
(+0)
0.524316
(-0.039121)
-0.0694817
1/29/2021$152.50$0.285Put1751168
(+0)
0.544141-0.0505066
1/29/2021$150.00$0.215Put100100
(+0)
0.571581
(+0.00713)
-0.0376871
1/29/2021$149.00$0.000Put0004
(+0)
0.00
1/29/2021$148.00$0.225Put00024
(-1)
0.623745
(+0.048873)
-0.0362670
1/29/2021$147.00$0.000Put00035
(+0)
0.00
1/29/2021$146.00$0.000Put000115
(+0)
0.00
1/29/2021$145.00$0.000Put1006
(+0)
0.6766230.01
1/29/2021$144.00$0.000Put00026
(+0)
0.00
1/29/2021$143.00$0.060Put11017
(+2)
0.612206
(-0.073089)
-0.0115781
1/29/2021$142.00$0.000Put00011
(+0)
0.00
1/29/2021$141.00$0.000Put0009
(+0)
0.00
1/29/2021$140.00$0.100Put00029
(+1)
0.7148
(+0.065567)
-0.0156580
1/29/2021$135.00$0.000Put00023
(+0)
0.00
1/29/2021$130.00$0.000Put0007
(+0)
0.00
1/29/2021$125.00$0.095Put00010
(+0)
1.0582
(+0.088794)
-0.0105290
1/29/2021$120.00$0.000Put0000
(+0)
0.00
1/29/2021$115.00$0.000Put0000
(+0)
0.00
1/29/2021$110.00$0.000Put0000
(+0)
0.00
1/29/2021$105.00$0.000Put0000
(+0)
0.00
1/29/2021$100.00$0.000Put0000
(+0)
0.00
1/29/2021$95.00$0.025Put0001
(+0)
1.5972
(-0.026205)
-0.0021170
1/29/2021$90.00$0.000Put0002
(+0)
0.00
1/29/2021$85.00$0.005Put000311
(+0)
1.64707
(+0.118884)
-0.0004870
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.