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   0.204 0.236 191.13 3.31
 
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 6.15 6.65 6.67 6.20 90 6031  S   185 TXN 0.15 0.17 0.17 0.04 167 661  S  
TXN 4.10 4.35 4.42 3.88 241 700  S   187.5 TXN 0.35 0.45 0.39 0.22 328 141  S  
TXN 2.24 2.36 2.46 1.99 973 2081  S   190 TXN 0.97 1.05 0.91 0.83 1076 26  S  
TXN 0.96 1.05 1.11 0.77 864 606  S   192.5 TXN 2.18 2.28 2.24 2.11 82 8  S  
TXN 0.32 0.41 0.37 0.21 268 1315  S   195 TXN 2.47 5.20 7.70 4.05 0 16  S  
TXN 0.08 0.13 0.12 0.04 118 64  S   197.5 TXN 4.30 7.50 7.00 6.38 1 10  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 7.00 7.85 7.00 7.35 9 903  W   185 TXN 0.57 0.65 0.60 0.62 167 680  W  
TXN 4.95 5.20 5.20 5.41 70 170  W   187.5 TXN 1.02 1.12 1.08 1.17 1148 200  W  
TXN 3.25 3.40 3.45 3.77 591 464  W   190 TXN 1.81 1.90 1.81 2.03 361 112  W  
TXN 1.99 2.08 2.05 2.47 368 580  W   192.5 TXN 3.00 3.15 3.00 3.22 21 3  W  
TXN 1.10 1.18 1.24 1.52 669 277  W   195 TXN 4.55 4.85 5.07 4.76 23 1  W  
TXN 0.55 0.64 0.62 0.87 535 238  W   197.5 TXN 6.45 7.75 6.80 6.60 3 12  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 7.15 7.75 7.65 9.00 18 374  W   185 TXN 0.88 1.02 0.92 0.99 254 218  W  
TXN 5.30 6.90 5.30 7.12 49 42  W   187.5 TXN 1.45 1.61 1.56 1.58 19 0  W  
TXN 3.90 4.10 4.17 5.47 74 781  W   190 TXN 2.29 2.47 2.51 2.40 141 84  W  
TXN 2.61 2.78 2.80 4.07 16 13  W   192.5 TXN 3.45 3.70 3.85 3.48 109 0  W  
TXN 1.63 1.79 1.68 2.92 37 106  W   195 TXN 5.00 5.25 5.42 4.80 10 0  W  
TXN 0.98 1.11 0.00 2.02 0 0  W   197.5 TXN 6.05 8.00 0.00 6.38 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 7.00 9.40 7.92 11.10 7 148  W   185 TXN 1.23 1.40 1.36 1.09 28 68  W  
TXN 4.60 4.80 4.70 7.47 80 154  W   190 TXN 2.77 2.98 2.94 2.36 59 129  W  
TXN 2.23 2.41 2.27 4.62 11 27  W   195 TXN 5.40 5.65 5.84 4.41 1 10  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 8.15 9.15 8.61 13.69 3 20  W   185 TXN 1.42 2.05 2.05 1.02 3 3  W  
TXN 5.20 6.55 5.29 9.92 9 39  W   190 TXN 3.00 3.80 3.35 2.07 13 1  W  
TXN 2.72 3.25 2.96 6.78 2 8  W   195 TXN 4.85 6.50 5.95 3.75 1 1  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 9.10 9.50 9.15 16.82 249 3234  S   185 TXN 2.02 2.10 2.04 0.83 140 1395  S  
TXN 5.85 6.00 5.90 12.91 1155 23148  S   190 TXN 3.70 3.85 3.74 1.65 215 187  S  
TXN 3.35 3.50 3.55 9.49 372 6449  S   195 TXN 6.25 6.40 6.25 2.96 229 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 9.65 11.05 9.38 20.53 1 5  Q   185 TXN 1.65 2.71 2.70 0.62 2 2  Q  
TXN 5.55 8.70 6.77 16.50 7 14  Q   190 TXN 3.80 4.50 4.20 1.21 2 2  Q  
TXN 3.25 4.35 3.85 12.84 13 2  Q   195 TXN 5.55 7.60 0.00 2.17 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TXN 11.10 11.80 11.00 35.04 7 838  S   185 TXN 3.35 3.50 3.55 0.14 267 451  S  
TXN 8.10 8.30 8.05 30.96 96 15370  S   190 TXN 5.20 5.35 5.43 0.28 28 102  S  
TXN 5.55 5.70 5.70 26.98 210 533  S   195 TXN 7.60 7.85 0.00 0.52 0 0  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.