Free Trial

Texas Instruments (TXN) Options Chain & Prices

Texas Instruments logo
$216.64 -1.72 (-0.79%)
Closing price 04:00 PM Eastern
Extended Trading
$216.40 -0.24 (-0.11%)
As of 06:53 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
7/18/2025$175.00$0.006Put312685
(+0)
82.42%
(+4.24%)
-0.0013363
7/18/2025$185.00$33.615Call11 - 1927
(+0)
66.98%
(+2.62%)
0.9971221
7/18/2025$190.00$0.016Put7 - 22703
(+2)
59.44%
(+1.86%)
-0.0044373
7/18/2025$190.00$28.623Call2111505
(-264)
59.42%
(+1.83%)
0.9955242
7/18/2025$195.00$0.024Put1 - 1882
(-76)
51.96%
(+1.07%)
-0.0074061
7/18/2025$195.00$23.635Call88 - 2439
(+0)
51.93%
(+1.04%)
0.9925493
7/18/2025$197.50$0.031Put2 - - 131
(+0)
48.23%
(+0.66%)
-0.0099151
7/18/2025$202.50$0.057Put2 - - 156
(+2)
40.99%
(-0.08%)
-0.0194981
7/18/2025$205.00$0.082Put7 - - 257
(+4)
37.56%
(-0.36%)
-0.0291364
7/18/2025$205.00$13.699Call2 - 2136
(+0)
37.53%
(-0.39%)
0.9707691
7/18/2025$207.50$0.129Put43 - 413
(+2)
34.32%
(-0.57%)
-0.0465982
7/18/2025$210.00$0.224Put4317233520
(-1375)
31.56%
(-0.55%)
-0.0797776
7/18/2025$210.00$8.844Call68 - 73549
(-22)
31.56%
(-0.55%)
0.92041415
7/18/2025$212.50$0.432Put1 - 1570
(+46)
29.57%
(-0.23%)
-0.1440051
7/18/2025$212.50$6.554Call2 - - 2017
(-2)
29.56%
(-0.22%)
0.8562211
7/18/2025$215.00$0.863Put1,9224781,3912592
(+931)
28.17%
(+0.10%)
-0.255856208
7/18/2025$215.00$4.483Call2 - 2843
(-1)
28.17%
(+0.10%)
0.7456732
7/18/2025$217.50$1.633Put2923491
(-12)
27.03%
(+0.13%)
-0.41587217
7/18/2025$217.50$2.748Call4 - 22432
(+8)
27.03%
(+0.13%)
0.5873874
7/18/2025$220.00$2.875Put29230 - 551
(-47)
26.33%
(+0.21%)
-0.60364926
7/18/2025$220.00$1.480Call8624394977
(+8)
26.33%
(+0.21%)
0.40218138
7/18/2025$222.50$4.610Put10 - - 24
(+4)
26.10%
(+0.40%)
-0.7730731
7/18/2025$222.50$0.699Call298415507
(-42)
26.10%
(+0.40%)
0.23493412
7/18/2025$225.00$6.726Put12 - 234
(+2)
26.28%
(+0.66%)
-0.8907142
7/18/2025$225.00$0.297Call200211395702
(+30)
26.27%
(+0.66%)
0.11883385
7/18/2025$227.50$0.126Call29221127
(-34)
27.25%
(+1.30%)
0.0566296
7/18/2025$230.00$0.070Call21 - 3588
(-2)
29.67%
(+2.66%)
0.0316986
7/18/2025$232.50$0.051Call1 - - 54
(+2)
33.18%
(+4.11%)
0.0219961
7/18/2025$235.00$0.042Call10 - - 48
(+0)
36.89%
(+4.99%)
0.0168711
7/18/2025$240.00$21.512Put1 - 11
(+0)
44.06%
(+5.96%)
-0.994931
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TXN) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners