Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TEXAS INSTRUMENTS INC (TXN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TXN TEXAS INSTRUMENTS INC   0.272 0.241 174.81 9.39
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 7.15 7.85 7.56 7.32 420 809  W   167.5 TXN 0.10 0.16 0.11 0.00 2608 798  W  
TXN 5.10 6.25 5.25 4.83 2844 2686  W   170 TXN 0.22 0.30 0.30 0.01 1808 616  W  
TXN 3.00 3.20 3.18 2.48 885 627  W   172.5 TXN 0.66 0.75 0.70 0.16 2298 63  W  
TXN 1.44 1.65 1.62 0.79 1755 1154  W   175 TXN 1.53 1.71 1.62 0.97 1916 206  W  
TXN 0.59 0.66 0.66 0.12 3459 1041  W   177.5 TXN 3.10 3.35 3.10 2.80 614 7  W  
TXN 0.20 0.27 0.22 0.01 1779 1743  W   180 TXN 4.05 5.60 5.80 5.19 138 7  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 8.05 8.50 8.30 8.03 105 357  W   167.5 TXN 0.87 0.95 0.86 0.29 94 196  W  
TXN 5.90 6.40 5.47 5.91 99 610  W   170 TXN 1.38 1.59 1.47 0.67 252 593  W  
TXN 4.25 4.55 4.65 4.08 172 227  W   172.5 TXN 2.23 2.49 2.39 1.33 259 169  W  
TXN 2.82 3.10 2.95 2.61 1416 629  W   175 TXN 3.40 3.65 3.55 2.36 1256 270  W  
TXN 1.74 1.92 1.88 1.54 335 92  W   177.5 TXN 4.80 5.30 4.98 3.77 338 86  W  
TXN 0.96 1.12 1.14 0.83 287 122  W   180 TXN 6.70 7.05 6.90 5.56 154 279  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 8.15 9.35 9.60 9.43 17 44  W   167.5 TXN 1.35 1.61 1.23 0.62 5 2  W  
TXN 5.30 6.75 6.65 7.42 32 93  W   170 TXN 2.03 2.26 2.11 1.08 189 54  W  
TXN 4.75 5.10 4.36 5.64 14 19  W   172.5 TXN 3.05 3.20 3.53 1.78 18 0  W  
TXN 3.35 3.60 3.25 4.12 56 293  W   175 TXN 4.15 4.45 3.86 2.74 172 7  W  
TXN 2.26 2.51 2.45 2.89 143 42  W   177.5 TXN 5.65 6.15 6.39 3.99 22 0  W  
TXN 1.46 1.68 1.56 1.94 23 40  W   180 TXN 6.35 9.15 0.00 5.52 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 8.55 9.00 8.90 11.28 8 281  S   167.5 TXN 1.76 1.95 1.70 0.76 2159 9  S  
TXN 6.80 7.05 7.16 9.28 160 2164  S   170 TXN 2.55 2.71 2.63 1.21 454 2432  S  
TXN 5.25 5.45 5.42 7.47 75 30  S   172.5 TXN 3.50 3.70 3.55 1.85 56 0  S  
TXN 3.95 4.10 4.07 5.86 421 3456  S   175 TXN 4.70 4.90 4.80 2.69 175 2047  S  
TXN 2.84 2.97 2.72 4.48 76 98  S   177.5 TXN 6.00 6.35 6.15 3.76 28 0  S  
TXN 1.97 2.14 2.05 3.33 232 1711  S   180 TXN 7.75 8.20 7.20 5.07 43 294  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 7.50 7.90 7.15 11.57 12 19  W   170 TXN 3.15 3.45 3.30 1.14 75 2  W  
TXN 4.50 5.00 4.25 7.98 72 26  W   175 TXN 5.30 5.65 5.00 2.38 237 1  W  
TXN 2.62 2.89 3.05 5.11 97 385  W   180 TXN 8.30 9.95 8.40 4.34 12 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 7.55 9.20 8.80 14.35 4 36  W   170 TXN 3.35 3.80 3.75 0.95 9 1  W  
TXN 5.10 5.40 4.80 10.58 45 35  W   175 TXN 5.70 6.05 6.30 1.93 83 0  W  
TXN 3.05 3.40 2.91 7.39 17 34  W   180 TXN 7.15 9.55 0.00 3.49 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 9.60 9.80 10.20 25.84 140 2005  S   170 TXN 4.65 4.80 4.65 0.31 222 1730  S  
TXN 6.80 6.95 7.00 21.77 721 4615  S   175 TXN 6.85 7.00 6.90 0.63 1515 2676  S  
TXN 4.60 4.75 4.72 17.92 126 2488  S   180 TXN 9.65 9.85 9.03 1.17 84 440  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.