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

Texas Instruments (NASDAQ:TXN) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/29/2021	$210.00	$0.115	Call	0	0	0	0 (+0)	0.697266	0.019399	0
1/29/2021	$205.00	$0.075	Call	1	0	0	4 (+0)	0.593407	0.015245	1
1/29/2021	$200.00	$0.000	Call	0	0	0	10 (+0)		0.0	0
1/29/2021	$197.50	$0.000	Call	0	0	0	2 (+0)		0.0	0
1/29/2021	$195.00	$0.125	Call	0	0	0	2 (+0)	0.477983	0.028888	0
1/29/2021	$192.50	$0.175	Call	0	0	0	17 (+0)	0.464893 (-0.007462)	0.040544	0
1/29/2021	$190.00	$0.275	Call	128	76	29	44 (+3)	0.456108 (+0.026662)	0.060422	17
1/29/2021	$187.50	$0.405	Call	8	0	7	24 (+18)	0.447705 (+0.031721)	0.086154	7
1/29/2021	$185.00	$0.695	Call	54	19	9	49 (+1)	0.456108 (+0.047756)	0.132879	23
1/29/2021	$182.50	$1.050	Call	42	14	4	70 (+11)	0.451221 (+0.034065)	0.18693	11

1/29/2021	$180.00	$1.405	Call	613	536	55	296 (+33)	0.434115 (+0.020471)	0.243604	49
1/29/2021	$177.50	$2.260	Call	38	19	9	278 (+23)	0.452002 (+0.028791)	0.336305	19
1/29/2021	$175.00	$3.125	Call	312	33	67	597 (+36)	0.450386 (+0.022969)	0.426142	98
1/29/2021	$172.50	$4.225	Call	309	12	15	1098 (-155)	0.449463 (+0.020002)	0.522121	109
1/29/2021	$170.00	$5.725	Call	62	2	3	246 (-1)	0.460084 (+0.01945)	0.617055	15
1/29/2021	$167.50	$7.375	Call	3	2	0	266 (+0)	0.471696 (+0.041429)	0.703948	3
1/29/2021	$165.00	$9.300	Call	2	0	0	1057 (-4)	0.485384 (+0.004942)	0.77497	1
1/29/2021	$162.50	$11.450	Call	3	2	0	67 (+0)	0.519743 (+0.045726)	0.826441	3
1/29/2021	$160.00	$13.650	Call	2	0	0	32 (+0)	0.538725 (+0.03172)	0.869193	2
1/29/2021	$157.50	$16.450	Call	0	0	0	63 (+0)	0.67284 (+0.135007)	0.861357	0
1/29/2021	$155.00	$18.950	Call	10	0	0	38 (+0)	0.751242 (+0.250259)	0.873745	1
1/29/2021	$152.50	$21.150	Call	0	0	0	42 (+0)	0.768819 (+0.22708)	0.902761	0
1/29/2021	$150.00	$23.875	Call	0	0	0	3 (+0)	0.896296 (+0.441507)	0.89679	0
1/29/2021	$149.00	$24.875	Call	0	0	0	1 (+0)	0.927098 (+0.45621)	0.899824	0
1/29/2021	$148.00	$25.800	Call	0	0	0	0 (+0)	0.937735 (+0.317652)	0.906736	0
1/29/2021	$147.00	$26.750	Call	10	0	0	14 (+0)	0.953419	0.911942	1
1/29/2021	$146.00	$27.575	Call	0	0	0	0 (+0)	0.928557 (+0.36289)	0.924448	0
1/29/2021	$145.00	$28.675	Call	0	0	0	1 (+0)	0.988995 (+0.369252)	0.920648	0
1/29/2021	$144.00	$29.750	Call	0	0	0	1 (+0)	1.04129 (+0.436621)	0.918688	0
1/29/2021	$143.00	$30.750	Call	0	0	0	0 (+0)	1.07059 (+0.364674)	0.920722	0
1/29/2021	$142.00	$31.775	Call	0	0	0	10 (+0)	1.10799 (+0.325753)	0.921387	0
1/29/2021	$141.00	$32.575	Call	0	0	0	1 (+0)	1.07141 (+0.411045)	0.933837	0
1/29/2021	$140.00	$33.600	Call	0	0	0	0 (+0)	1.10935 (+0.316379)	0.934016	0
1/29/2021	$135.00	$38.050	Call	0	0	0	0 (+0)	1.00085	0.974229	0
1/29/2021	$130.00	$43.050	Call	0	0	0	0 (+0)	1.13223	0.976976	0
1/29/2021	$125.00	$48.050	Call	0	0	0	0 (+0)	1.26786	0.979338	0
1/29/2021	$120.00	$53.050	Call	0	0	0	0 (+0)	1.40663	0.981261	0
1/29/2021	$115.00	$58.050	Call	0	0	0	0 (+0)	1.54603	0.982889	0
1/29/2021	$110.00	$63.050	Call	0	0	0	0 (+0)	1.68958	0.984292	0
1/29/2021	$105.00	$68.050	Call	0	0	0	0 (+0)	1.83918	0.985552	0
1/29/2021	$100.00	$73.050	Call	0	0	0	0 (+0)	1.99706	0.986652	0
1/29/2021	$95.00	$78.050	Call	0	0	0	0 (+0)	2.16259	0.987667	0
1/29/2021	$90.00	$83.050	Call	0	0	0	0 (+0)	2.3387	0.988553	0
1/29/2021	$85.00	$88.050	Call	0	0	0	0 (+0)	2.52399	0.989397	0
1/29/2021	$210.00	$37.950	Put	0	0	0	0 (+0)			0
1/29/2021	$205.00	$32.850	Put	0	0	0	0 (+0)			0
1/29/2021	$200.00	$27.700	Put	0	0	0	0 (+0)			0
1/29/2021	$197.50	$25.050	Put	0	0	0	0 (+0)			0
1/29/2021	$195.00	$22.800	Put	0	0	0	0 (+0)			0
1/29/2021	$192.50	$20.100	Put	0	0	0	0 (+0)			0
1/29/2021	$190.00	$17.800	Put	0	0	0	0 (+0)			0
1/29/2021	$187.50	$15.575	Put	0	0	0	20 (+0)			0
1/29/2021	$185.00	$13.500	Put	0	0	0	4 (+0)	0.372839 (-0.029165)	-0.925235	0
1/29/2021	$182.50	$11.250	Put	0	0	0	4 (+0)	0.376082 (-0.126268)	-0.875757	0
1/29/2021	$180.00	$9.225	Put	0	0	0	28 (+13)	0.390808 (-0.095063)	-0.800344	0
1/29/2021	$177.50	$7.275	Put	14	0	0	31 (+3)	0.389364 (-0.034525)	-0.720318	3
1/29/2021	$175.00	$5.900	Put	7	1	3	30 (+12)	0.43096 (+0.005876)	-0.611724	6
1/29/2021	$172.50	$4.450	Put	23	1	3	272 (+27)	0.431942 (+0.001218)	-0.516242	8
1/29/2021	$170.00	$3.250	Put	104	22	7	103 (+23)	0.432132 (-0.008968)	-0.418474	30
1/29/2021	$167.50	$2.320	Put	66	13	42	123 (+6)	0.442676 (-2.1E-05)	-0.326495	23
1/29/2021	$165.00	$1.730	Put	75	28	21	204 (+6)	0.463578 (+0.019744)	-0.252923	18
1/29/2021	$162.50	$1.085	Put	15	5	2	231 (+0)	0.45459 (-0.016427)	-0.178532	10
1/29/2021	$160.00	$0.790	Put	90	58	13	184 (+15)	0.483695 (+0.007048)	-0.132783	19
1/29/2021	$157.50	$0.540	Put	80	20	44	740 (+5)	0.494238 (+0.004275)	-0.094344	17
1/29/2021	$155.00	$0.395	Put	51	8	41	198 (+0)	0.524316 (-0.039121)	-0.06948	17
1/29/2021	$152.50	$0.285	Put	17	5	11	68 (+0)	0.544141	-0.050506	6
1/29/2021	$150.00	$0.215	Put	1	0	0	100 (+0)	0.571581 (+0.00713)	-0.037687	1
1/29/2021	$149.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
1/29/2021	$148.00	$0.225	Put	0	0	0	24 (-1)	0.623745 (+0.048873)	-0.036267	0
1/29/2021	$147.00	$0.000	Put	0	0	0	35 (+0)		0.0	0
1/29/2021	$146.00	$0.000	Put	0	0	0	115 (+0)		0.0	0
1/29/2021	$145.00	$0.000	Put	1	0	0	6 (+0)	0.676623	0.0	1
1/29/2021	$144.00	$0.000	Put	0	0	0	26 (+0)		0.0	0
1/29/2021	$143.00	$0.060	Put	1	1	0	17 (+2)	0.612206 (-0.073089)	-0.011578	1
1/29/2021	$142.00	$0.000	Put	0	0	0	11 (+0)		0.0	0
1/29/2021	$141.00	$0.000	Put	0	0	0	9 (+0)		0.0	0
1/29/2021	$140.00	$0.100	Put	0	0	0	29 (+1)	0.7148 (+0.065567)	-0.015658	0
1/29/2021	$135.00	$0.000	Put	0	0	0	23 (+0)		0.0	0
1/29/2021	$130.00	$0.000	Put	0	0	0	7 (+0)		0.0	0
1/29/2021	$125.00	$0.095	Put	0	0	0	10 (+0)	1.0582 (+0.088794)	-0.010529	0
1/29/2021	$120.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$110.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$105.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$95.00	$0.025	Put	0	0	0	1 (+0)	1.5972 (-0.026205)	-0.002117	0
1/29/2021	$90.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
1/29/2021	$85.00	$0.005	Put	0	0	0	311 (+0)	1.64707 (+0.118884)	-0.000487	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Texas Instruments Options Chain and Prices

Adding

Adding

Adding Texas Instruments Incorporated

Options Chain

Texas Instruments (NASDAQ:TXN) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources