Texas Instruments Options Chain (NASDAQ:TXN)

$126.67
-2.16 (-1.68 %)
(As of 09/23/2019 09:00 AM ET)
Today's Range
$126.22
Now: $126.67
$128.75
50-Day Range
$117.05
MA: $123.99
$129.97
52-Week Range
$87.70
Now: $126.67
$130.92
Volume5.64 million shs
Average Volume3.46 million shs
Market Capitalization$118.26 billion
P/E Ratio23.37
Dividend Yield2.39%
Beta1.26

Options Chain

Texas Instruments (NASDAQ:TXN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$150.00$0.000Call000
9/27/2019$149.00$0.045Call000.525347 (+0.13632)0.014187
9/27/2019$148.00$0.000Call000
9/27/2019$147.00$0.040Call000.479992 (+0.122958)0.013816
9/27/2019$146.00$0.040Call000.46108 (+0.120336)0.014313
9/27/2019$145.00$0.040Call000.449805 (+0.125558)0.016393
9/27/2019$144.00$0.040Call000.422514 (+0.114983)0.015456
9/27/2019$143.00$0.040Call000.402849 (+0.112243)0.016119
9/27/2019$142.00$0.045Call000.389438 (+0.116036)0.018446
9/27/2019$141.00$0.045Call000.368933 (+0.112964)0.019342
9/27/2019$140.00$0.010Call01230.286266 (+0.048009)0.006242
9/27/2019$139.00$0.045Call000.326947 (+0.106709)0.0215
9/27/2019$138.00$0.050Call0330.310513 (+0.094008)0.024693
9/27/2019$137.00$0.050Call0920.288327 (+0.081187)0.026341
9/27/2019$136.00$0.050Call3570.265704 (+0.061355)0.028283
9/27/2019$135.00$0.045Call103153 (+20)0.238349 (+0.030904)0.028332
9/27/2019$134.00$0.065Call2483 (+21)0.229567 (+0.027419)0.04039
9/27/2019$133.00$0.080Call9216 (+4)0.213048 (+0.009488)0.051545
9/27/2019$132.00$0.150Call8289 (+3)0.215488 (+0.008355)0.087175
9/27/2019$131.00$0.220Call161158 (-18)0.206235 (-0.004588)0.124179
9/27/2019$130.00$0.380Call56187 (+24)0.208805 (-0.006377)0.190846
9/27/2019$129.00$0.610Call172319 (+15)0.210319 (-0.009761)0.273204
9/27/2019$128.00$0.860Call154161 (-3)0.201316 (-0.023041)0.362321
9/27/2019$127.00$1.355Call90109 (+18)0.214134 (-0.018326)0.4741
9/27/2019$126.00$0.000Call12171 (-5)0.228104 (-0.009526)0
9/27/2019$125.00$2.575Call121650.227626 (-0.016127)0.671568
9/27/2019$124.00$3.155Call065 (+13)0.20426 (-0.051027)0.781007
9/27/2019$123.00$4.425Call0320.30035 (+0.015842)0.768318
9/27/2019$122.00$5.700Call0520.397795 (+0.115121)0.762296
9/27/2019$121.00$6.475Call0420.399264 (+0.039935)0.805144
9/27/2019$120.00$7.525Call0760.453159 (+0.127208)0.815168
9/27/2019$119.00$8.425Call0130.473185 (+0.154222)0.838803
9/27/2019$118.00$9.025Call010.402849 (-0.04024)0.903712
9/27/2019$117.00$9.975Call000.419958 (+0.046209)0.91903
9/27/2019$116.00$11.175Call000.523479 (+0.122407)0.894956
9/27/2019$115.00$11.900Call000.4543030.941963
9/27/2019$114.00$12.750Call000.3805580.978848
9/27/2019$113.00$13.900Call0490.519320.948144
9/27/2019$112.00$14.900Call000.5509660.950979
9/27/2019$111.00$15.950Call000.6110020.945836
9/27/2019$110.00$16.925Call000.6305690.951767
9/27/2019$109.00$17.900Call000.648381 (+0.104129)0.957348
9/27/2019$108.00$18.950Call000.71136 (+0.245181)0.952566
9/27/2019$107.00$19.900Call040.714205 (+0.117322)0.960631
9/27/2019$105.00$21.900Call000.7789680.963705
9/27/2019$100.00$26.925Call000.9656710.966856
9/27/2019$95.00$31.825Call001.03817 (+0.253643)0.980992
9/27/2019$90.00$36.925Call001.321940.974987
9/27/2019$85.00$41.850Call001.425360.983036
9/27/2019$150.00$23.175Put00
9/27/2019$149.00$22.325Put00
9/27/2019$148.00$21.300Put00
9/27/2019$147.00$20.200Put00
9/27/2019$146.00$19.425Put000.546875 (+0.039664)-0.970282
9/27/2019$145.00$18.250Put00
9/27/2019$144.00$17.325Put00
9/27/2019$143.00$16.250Put00
9/27/2019$142.00$15.350Put000.382028 (-0.011182)-0.987348
9/27/2019$141.00$14.475Put000.460921 (+0.131065)-0.952047
9/27/2019$140.00$13.325Put00
9/27/2019$139.00$12.125Put00
9/27/2019$138.00$11.250Put00
9/27/2019$137.00$10.450Put000.348437-0.947268
9/27/2019$136.00$9.225Put00
9/27/2019$135.00$8.025Put011
9/27/2019$134.00$7.625Put0390.32975 (+0.054963)-0.887649
9/27/2019$133.00$6.300Put08 (-8)
9/27/2019$132.00$5.425Put0920.205126 (-0.00538)-0.930041
9/27/2019$131.00$4.950Put1238 (+1)0.301109 (+0.088992)-0.784324
9/27/2019$130.00$3.650Put69609 (+11)0.200233 (-0.015552)-0.821343
9/27/2019$129.00$2.800Put31525 (+26)0.190919 (-0.03019)-0.751417
9/27/2019$128.00$2.190Put48376 (+23)0.207204 (-0.016152)-0.636808
9/27/2019$127.00$1.650Put43871 (+1)0.212342 (-0.019913)-0.526833
9/27/2019$126.00$1.330Put11865 (+18)0.235183 (-0.000819)-0.426867
9/27/2019$125.00$0.965Put176721 (+387)0.24242 (+0.001364)-0.336761
9/27/2019$124.00$0.705Put101132 (+15)0.248535 (-0.000453)-0.260126
9/27/2019$123.00$0.660Put45310.290554 (+0.035706)-0.221536
9/27/2019$122.00$0.000Put162,1040.260198 (-0.010545)0
9/27/2019$121.00$0.245Put0156 (+5)0.269764 (-0.009964)-0.104946
9/27/2019$120.00$0.180Put11610.282655 (-0.008791)-0.078202
9/27/2019$119.00$0.135Put0860.297073 (-0.013646)-0.059038
9/27/2019$118.00$0.065Put288500.285937 (-0.032282)-0.03246
9/27/2019$117.00$0.070Put19920.317911 (+0.01263)-0.031057
9/27/2019$116.00$0.065Put0310.341734 (+0.018183)-0.02719
9/27/2019$115.00$0.065Put01500.368765 (-0.017317)-0.025487
9/27/2019$114.00$0.070Put0510.402787 (-0.003877)-0.025529
9/27/2019$113.00$0.100Put0110.458145 (+0.04384)-0.030859
9/27/2019$112.00$0.055Put0150.438603 (+0.037272)-0.018847
9/27/2019$111.00$0.100Put0800.519122 (+0.094588)-0.027611
9/27/2019$110.00$0.095Put01390.540649 (+0.109142)-0.025255
9/27/2019$109.00$0.095Put000.570145 (+0.1133)-0.024286
9/27/2019$108.00$0.095Put050.598186 (+0.120781)-0.023145
9/27/2019$107.00$0.090Put000.620061 (+0.117656)-0.021176
9/27/2019$105.00$0.090Put0100.678798 (+0.131657)-0.019561
9/27/2019$100.00$0.000Put030
9/27/2019$95.00$0.005Put000.722548 (-0.072936)-0.001289
9/27/2019$90.00$0.010Put000.890783 (+0.019639)-0.001935
9/27/2019$85.00$0.010Put001.03293 (+0.021673)-0.001759
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 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.

Yahoo Gemini Pixel