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)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
219.66
Ask: 
220.49
Vol: 
3,971,610
Last: 
219.66
Change: 
+3.27 (+1.4887%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 212.500
8.05
+3.225
6.9
8.5
2
0
0.9596
0.0205
1227
TXN 215.000
5.35
+2.485
4.5
5.5
1
0.36
0.9128
0.0447
369
TXN 217.500
2.51
+1.055
2.08
2.82
127
0.19
0.7767
0.1002
3299
TXN 220.000
0.9
+0.275
0.85
1.25
1,281
0.23
0.4649
0.1456
972
TXN 222.500
0.24
-0.005
0.15
0.3
116
0.23
0.1677
0.0888
260
TXN 225.000
0.08
+0.02
0
0.11
22
0.25
0.0608
0.036
115
Fri Jul 11 2025
Strike
TXN 212.500
TXN 215.000
TXN 217.500
TXN 220.000
TXN 222.500
TXN 225.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 212.500
0.07
-0.34
0
0.24
379
0.41
-0.0404
0.0205
902
TXN 215.000
0.12
-0.845
0.07
0.16
61
0.29
-0.0872
0.0447
1325
TXN 217.500
0.42
-1.63
0.29
0.4
643
0.24
-0.2234
0.1003
2482
TXN 220.000
1.3
-2.45
0.91
1.35
160
0.24
-0.5376
0.1486
124
TXN 222.500
2.78
-3.195
1.48
3.75
4
0
-0.8469
0.0941
8
TXN 225.000
5.4
-2.9
4.65
6.2
120
0.32
-0.9543
0.0349
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 212.500
9.18
+2.98
7.75
8.75
5
0.26
0.8287
0.0314
2021
TXN 215.000
6.23
+1.755
5.8
7.05
10
0.27
0.7438
0.0412
829
TXN 217.500
5.04
+1.94
4.2
4.85
5
0.23
0.633
0.0498
2425
TXN 220.000
3.01
+0.98
2.78
3.15
1,432
0.23
0.5032
0.0541
5703
TXN 222.500
1.85
+0.575
1.74
2.06
40
0.22
0.37
0.0518
69
TXN 225.000
1
+0.225
1
1.2
1,438
0.22
0.2516
0.0438
4338
Fri Jul 18 2025
Strike
TXN 212.500
TXN 215.000
TXN 217.500
TXN 220.000
TXN 222.500
TXN 225.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 212.500
0.74
-0.85
0.68
0.86
8
0.24
-0.1729
0.0317
503
TXN 215.000
1.14
-1.265
1.06
1.29
702
0.24
-0.2588
0.0418
1175
TXN 217.500
2.04
-1.485
1.81
2.06
12
0.23
-0.3711
0.0505
73
TXN 220.000
2.99
-1.96
2.69
3.15
141
0.23
-0.503
0.0549
198
TXN 222.500
4.05
-2.7
4.25
4.7
3
0.23
-0.6383
0.0526
1
TXN 225.000
8.95
+0
5.9
6.8
0
0.24
-0.7585
0.0444
22
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 212.500
11.54
+2.265
10.65
11.1
6
0.36
0.6959
0.0214
0
TXN 215.000
9.67
+1.87
8.95
9.4
30
0.36
0.6407
0.0232
163
TXN 217.500
7.93
+1.455
7.5
7.9
18
0.36
0.581
0.0246
2
TXN 220.000
6.52
+1.245
6.2
6.55
33
0.35
0.5187
0.0253
303
TXN 222.500
5.72
+1.47
5
5.3
9
0.35
0.4553
0.0254
36
TXN 225.000
4.09
+0.74
3.95
4.25
24
0.35
0.3927
0.0249
693
Fri Jul 25 2025
Strike
TXN 212.500
TXN 215.000
TXN 217.500
TXN 220.000
TXN 222.500
TXN 225.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 212.500
0
+0
3
3.45
0
0.36
-0.3066
0.0216
0
TXN 215.000
4
-1.525
3.85
4.6
22
0.38
-0.3625
0.0234
48
TXN 217.500
5.47
-1.205
4.8
5.25
20
0.35
-0.4227
0.0248
1
TXN 220.000
6.3
-1.725
6.1
6.4
16
0.35
-0.4858
0.0256
16
TXN 222.500
7.38
-2.095
7.35
7.7
6
0.35
-0.55
0.0258
0
TXN 225.000
11.4
+0
8.8
9.15
0
0.35
-0.6136
0.0253
5
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.