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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
175.76
Ask: 
177
Vol: 
7,417,050
Last: 
175.95
Change: 
-3.91 (+-2.2178%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 170.000
7.15
-4.8
6.85
8.5
13
0.37
0.7927
0.0345
106
TXN 172.500
5.8
-3.7
5.3
5.6
26
0.32
0.6995
0.0435
0
TXN 175.000
4.1
-3.4
3.7
4.4
107
0.34
0.5836
0.0502
341
TXN 177.500
2.7
-2.9
2.37
2.67
430
0.31
0.4547
0.0522
31
TXN 180.000
1.6
-2.35
1.46
1.81
93
0.31
0.3278
0.0484
179
TXN 182.500
0.89
-1.725
0.79
0.95
124
0.3
0.218
0.0398
27
Fri May 30 2025
Strike
TXN 170.000
TXN 172.500
TXN 175.000
TXN 177.500
TXN 180.000
TXN 182.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXN 170.000
1.01
+0.56
0.93
1.04
53
0.34
-0.2086
0.0348
69
TXN 172.500
1.56
+0.855
1.46
1.72
30
0.33
-0.3026
0.0439
79
TXN 175.000
2.48
+1.375
2.3
2.5
509
0.31
-0.4196
0.0507
142
TXN 177.500
3.56
+1.87
3.45
3.75
80
0.31
-0.5499
0.0527
88
TXN 180.000
5.04
+2.475
4.05
5.8
127
0.28
-0.6782
0.0488
419
TXN 182.500
6.91
+3.185
6.4
7.8
60
0.32
-0.7891
0.0401
219
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.