Texas Instruments Incorporated TXN - Options Chain

Subscribe Login/Register

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
142.00	13.70	14.55	0.00	14.125	0.00	0.0 %	0	0	-
143.00	12.90	13.45	0.00	13.175	0.00	0.0 %	0	0	-
144.00	11.65	12.45	0.00	12.05	0.00	0.0 %	0	0	-
145.00	10.80	11.50	11.48	11.15	0.17	1.5 %	1	18	12/06/2023
146.00	9.75	10.45	11.65	10.10	0.00	0.0 %	0	1	-
147.00	8.90	9.60	0.00	9.25	0.00	0.0 %	0	0	-
148.00	7.90	8.45	10.74	8.175	1.16	12.11 %	40	46	12/06/2023
149.00	6.55	7.60	7.25	7.075	0.00	0.0 %	0	1	-
150.00	5.75	6.50	6.45	6.125	-0.90	-12.24 %	32	665	12/06/2023
152.50	3.75	4.20	4.28	3.975	-0.82	-16.08 %	8	618	12/06/2023
155.00	1.83	1.93	2.20	1.88	-0.66	-23.08 %	73	806	12/06/2023
157.50	0.61	0.67	0.63	0.64	-0.83	-56.85 %	56	171	12/06/2023
160.00	0.15	0.18	0.16	0.165	-0.32	-66.67 %	141	599	12/06/2023
162.50	0.03	0.20	0.04	0.115	-0.13	-76.47 %	45	199	12/06/2023
165.00	0.01	0.04	0.03	0.025	-0.03	-50.0 %	16	59	12/06/2023
167.50	0.01	2.14	0.05	1.075	0.00	0.0 %	0	14	-
170.00	0.01	2.13	0.02	1.07	-0.02	-50.0 %	1	91	12/06/2023
172.50	0.00	2.13	0.00	0.00	0.00	0.0 %	0	0	-
175.00	0.02	2.13	0.02	1.075	0.00	0.0 %	0	20	-
177.50	0.00	0.34	0.00	0.00	0.00	0.0 %	0	0	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
142.00	0.01	2.13	0.01	1.07	-0.09	-90.0 %	6	8	12/06/2023
143.00	0.15	0.18	0.15	0.165	0.00	0.0 %	0	4	-
144.00	0.08	2.13	0.08	1.105	0.00	0.0 %	0	2	-
145.00	0.02	0.50	0.02	0.26	-0.02	-50.0 %	2	79	12/06/2023
146.00	0.03	2.14	0.03	1.085	0.00	0.0 %	0	20	-
147.00	0.01	0.04	0.01	0.025	-0.10	-90.91 %	1	95	12/06/2023
148.00	0.01	0.04	0.02	0.025	-0.01	-33.33 %	7	81	12/06/2023
149.00	0.02	0.05	0.05	0.035	0.01	25.0 %	5	94	12/06/2023
150.00	0.04	0.07	0.06	0.055	-0.02	-25.0 %	19	171	12/06/2023
152.50	0.19	0.23	0.18	0.21	-0.02	-10.0 %	39	848	12/06/2023
155.00	0.70	0.75	0.71	0.725	0.17	31.48 %	28	213	12/06/2023
157.50	1.96	2.05	1.96	2.005	0.53	37.06 %	695	71	12/06/2023
160.00	3.65	4.35	2.20	4.00	-0.95	-30.16 %	1	9	12/06/2023
162.50	6.05	6.80	0.00	6.425	0.00	0.0 %	0	0	-
165.00	8.65	9.20	13.25	8.925	0.00	0.0 %	0	1	-
167.50	11.15	11.70	0.00	11.425	0.00	0.0 %	0	0	-
170.00	13.60	14.25	0.00	13.925	0.00	0.0 %	0	0	-
172.50	16.15	16.85	0.00	16.50	0.00	0.0 %	0	0	-
175.00	18.55	19.25	18.50	18.90	-4.50	-19.57 %	6	1	12/06/2023
177.50	20.90	21.75	0.00	21.325	0.00	0.0 %	0	0	-

TXN Texas Instruments Incorporated