Cboe Global Markets

TXN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Texas Instruments Incorporated (txn)

2025-05-21 14:01:31 ET (Delayed)
Bid: 
186.79
Ask: 
186.9
Vol: 
3,600,839
Last: 
186.84
Change: 
-1.87 (+-0.9909%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 180.000
8.25
-0.775
7.35
7.75
5
0.5
0.8456
0.0333
86
TXN 182.500
7.45
+0.625
5.3
5.6
1
0.47
0.7563
0.0467
40
TXN 185.000
5.07
+0.27
3.55
3.75
19
0.45
0.6297
0.0592
119
TXN 187.500
2.78
-0.37
2.1
2.34
27
0.44
0.4746
0.0642
352
TXN 190.000
1.33
-0.58
1.11
1.31
74
0.42
0.3213
0.058
788
TXN 192.500
0.65
-0.4
0.56
0.67
9
0.42
0.1973
0.0446
258
Fri May 23 2025
Strike
TXN 180.000
TXN 182.500
TXN 185.000
TXN 187.500
TXN 190.000
TXN 192.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 180.000
0.21
-0.2
0.53
0.63
28
0.5
-0.1546
0.0334
605
TXN 182.500
0.96
+0.285
0.89
1.06
17
0.47
-0.2443
0.0469
480
TXN 185.000
1.64
+0.455
1.67
1.75
383
0.46
-0.3717
0.0597
178
TXN 187.500
2.66
+0.655
2.65
2.86
428
0.44
-0.5285
0.0649
408
TXN 190.000
2.42
-0.83
4.05
4.4
29
0.42
-0.6836
0.0587
204
TXN 192.500
6.05
+1.15
6.05
6.4
7
0.46
-0.8088
0.045
17
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 180.000
8.48
-1.345
8.35
8.9
10
0.36
0.7688
0.0297
175
TXN 182.500
7.29
-0.51
6.5
6.9
1
0.34
0.6908
0.0355
13
TXN 185.000
6.7
+0.7
4.85
5.15
39
0.33
0.5978
0.04
153
TXN 187.500
4.7
+0.25
3.5
3.7
9
0.32
0.4949
0.0421
90
TXN 190.000
2.7
-0.425
2.39
2.56
53
0.31
0.3906
0.0411
97
TXN 192.500
1.64
-0.49
1.53
1.69
55
0.31
0.2934
0.0371
24
Fri May 30 2025
Strike
TXN 180.000
TXN 182.500
TXN 185.000
TXN 187.500
TXN 190.000
TXN 192.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 180.000
1.35
+0.29
1.37
1.46
34
0.35
-0.2326
0.0299
309
TXN 182.500
1.45
-0.085
1.98
2.1
9
0.34
-0.3111
0.0358
202
TXN 185.000
2.04
-0.18
2.79
2.99
28
0.33
-0.405
0.0404
139
TXN 187.500
2.52
-0.63
3.9
4.1
3
0.32
-0.5088
0.0425
63
TXN 190.000
3.55
-0.85
5.3
5.6
12
0.32
-0.614
0.0414
68
TXN 192.500
6.55
+0.65
6.8
7.2
4
0.3
-0.712
0.0374
8
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.