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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
147.26
Ask: 
147.37
Vol: 
21,113,263
Last: 
147.26
Change: 
-9 (+-6.0976%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 145.000
7.4
-4.45
6.6
7.25
152
0.73
0.5963
0.0283
54
TXN 146.000
6.2
-4.725
6.15
6.4
31
0.72
0.5679
0.0291
9
TXN 147.000
5.85
-4.475
4.45
6.05
17
0.65
0.5385
0.0298
21
TXN 148.000
5.25
-4.325
4.45
5.5
55
0.68
0.5083
0.0304
10
TXN 149.000
4.59
-4.31
3.4
4.65
143
0.61
0.4773
0.0308
50
TXN 150.000
4.1
-4.3
2.51
4.2
1,916
0.58
0.4458
0.031
67
Thu Apr 17 2025
Strike
TXN 145.000
TXN 146.000
TXN 147.000
TXN 148.000
TXN 149.000
TXN 150.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 145.000
4.05
+0.225
4.05
4.4
187
0.73
-0.4057
0.0284
247
TXN 146.000
4.6
+0.5
4.4
4.7
52
0.71
-0.4343
0.0293
11
TXN 147.000
4.5
+0.1
4.85
5.1
54
0.7
-0.4638
0.03
34
TXN 148.000
5.02
+0.27
5.3
5.6
17
0.7
-0.4943
0.0306
25
TXN 149.000
5.7
+0.7
5.75
6.05
63
0.68
-0.5254
0.031
33
TXN 150.000
5.75
+0.275
6.25
6.55
212
0.67
-0.5572
0.0312
674
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 145.000
10.6
-4.1
9.4
9.95
122
0.72
0.581
0.0187
24
TXN 146.000
9.5
-4.35
9.05
9.45
11
0.73
0.5618
0.0191
51
TXN 147.000
8.05
-5.225
8.15
8.7
73
0.7
0.5427
0.0194
31
TXN 148.000
8.65
-3.825
7.85
8.15
30
0.7
0.5228
0.0196
3
TXN 149.000
7.8
-4.325
7.05
7.6
3
0.68
0.503
0.0199
26
TXN 150.000
7.78
-3.395
6.45
7.15
54
0.68
0.4827
0.02
15
Fri Apr 25 2025
Strike
TXN 145.000
TXN 146.000
TXN 147.000
TXN 148.000
TXN 149.000
TXN 150.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 145.000
6.05
+0
6.8
7.1
16
0.72
-0.4202
0.0188
52
TXN 146.000
6.8
+0.55
7.2
7.55
14
0.72
-0.4394
0.0191
2
TXN 147.000
7.8
+1.2
7.6
8.05
2
0.71
-0.4588
0.0194
12
TXN 148.000
10.6
+3.525
8.05
8.5
1
0.7
-0.4786
0.0197
6
TXN 149.000
8.45
+1.125
7.45
9.3
2
0.67
-0.4985
0.02
25
TXN 150.000
8.37
+0.595
9
9.3
299
0.68
-0.5191
0.0202
459
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.