call$195.00
2026-10-23- Bid
- $83.05×-
- Ask
- $86.00×-
- Last / Mark
- $84.25 / $84.53
- Vol / OI
- 1 / 0
- IV
- Not meaningful
NASDAQ · Options
Texas Instruments (TXN) Options Chain, IV & Open Interest
Options chain for TXN: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $279.12-0.55%
- Oct 15, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 15, 4:00 PM EDT · Fundamentals checked Oct 15, 6:11 PM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 94 for this expiry · 378 across all expirations
- Selected expiration
- 2026-10-23
- Sample · 80 of 94 contracts
- Put / call ratio
- 0.87
- Table sample · Puts 540 · Calls 623
- Put / call OI (selected expiry)
- 0.28
- Puts 3.0K · Calls 10.9K · table sample
Expiration strip
Choose an expiration.
Options surface
TXN 2026-10-23 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $280.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN261023C00195000 | call | 2026-10-23 | $195.00 | $83.05 | - | $86.00 | - | $84.25 | $84.53 | 1 | 0 | 2026-10-15 | Not meaningful |
| TXN261023P00195000 | put | 2026-10-23 | $195.00 | $0.00 | - | $2.16 | - | $0.08 | $1.08 | 45 | 29 | 2026-10-15 | 139.45% |
| TXN261023C00200000 | call | 2026-10-23 | $200.00 | $78.15 | - | $81.05 | - | $86.75 | $79.60 | 1 | 2 | 2026-10-15 | Not meaningful |
| TXN261023P00200000 | put | 2026-10-23 | $200.00 | $0.00 | - | $0.85 | - | $0.28 | $0.43 | 7 | 33 | 2026-10-15 | 110.35% |
| TXN261023P00205000 | put | 2026-10-23 | $205.00 | $0.00 | - | $2.20 | - | $0.10 | $1.10 | 2 | 29 | 2026-10-15 | 123.58% |
| TXN261023C00210000 | call | 2026-10-23 | $210.00 | $68.25 | - | $71.10 | - | $54.90 | $69.68 | 1 | 2 | 2026-10-15 | Not meaningful |
| TXN261023P00210000 | put | 2026-10-23 | $210.00 | $0.00 | - | $1.38 | - | $0.15 | $0.69 | 1 | 140 | 2026-10-15 | 105.18% |
| TXN261023P00215000 | put | 2026-10-23 | $215.00 | $0.00 | - | $2.28 | - | $0.21 | $1.14 | 6 | 78 | 2026-10-15 | 108.64% |
| TXN261023P00220000 | put | 2026-10-23 | $220.00 | $0.00 | - | $0.70 | - | $0.27 | $0.35 | 5 | 31 | 2026-10-15 | 80.08% |
| TXN261023C00225000 | call | 2026-10-23 | $225.00 | $53.50 | - | $56.40 | - | $47.15 | $54.95 | - | 1 | 2026-10-15 | Not meaningful |
| TXN261023P00225000 | put | 2026-10-23 | $225.00 | $0.08 | - | $0.95 | - | $0.44 | $0.52 | 26 | 101 | 2026-10-15 | 78.91% |
| TXN261023C00230000 | call | 2026-10-23 | $230.00 | $48.50 | - | $51.60 | - | $40.88 | $50.05 | - | 1 | 2026-10-15 | Not meaningful |
| TXN261023P00230000 | put | 2026-10-23 | $230.00 | $0.09 | - | $1.34 | - | $0.76 | $0.72 | 22 | 135 | 2026-10-15 | 77.12% |
| TXN261023P00232500 | put | 2026-10-23 | $232.50 | $0.32 | - | $1.31 | - | $0.64 | $0.82 | - | 18 | 2026-10-15 | 75.73% |
| TXN261023P00235000 | put | 2026-10-23 | $235.00 | $0.37 | - | $1.26 | - | $0.85 | $0.82 | 3 | 263 | 2026-10-15 | 72.17% |
| TXN261023C00240000 | call | 2026-10-23 | $240.00 | $39.10 | - | $42.25 | - | $55.56 | $40.68 | 4 | 4 | 2026-10-15 | Not meaningful |
| TXN261023P00240000 | put | 2026-10-23 | $240.00 | $0.88 | - | $1.35 | - | $1.15 | $1.12 | 2 | 275 | 2026-10-15 | 70.17% |
| TXN261023C00245000 | call | 2026-10-23 | $245.00 | $34.55 | - | $37.75 | - | $27.45 | $36.15 | 3 | 12 | 2026-10-15 | 74.41% |
| TXN261023P00245000 | put | 2026-10-23 | $245.00 | $0.97 | - | $2.38 | - | $1.55 | $1.67 | 19 | 176 | 2026-10-15 | 70.22% |
| TXN261023C00250000 | call | 2026-10-23 | $250.00 | $30.50 | - | $32.85 | - | $28.34 | $31.68 | 175 | 3 | 2026-10-15 | 71.47% |
| TXN261023P00250000 | put | 2026-10-23 | $250.00 | $2.00 | - | $3.25 | - | $2.41 | $2.63 | 9 | 202 | 2026-10-15 | 72.17% |
| TXN261023P00252500 | put | 2026-10-23 | $252.50 | $2.04 | - | $3.55 | - | $3.45 | $2.80 | 30 | 13 | 2026-10-15 | 69.36% |
| TXN261023C00255000 | call | 2026-10-23 | $255.00 | $26.20 | - | $29.25 | - | $21.66 | $27.73 | 1 | 20 | 2026-10-15 | 71.83% |
| TXN261023P00255000 | put | 2026-10-23 | $255.00 | $2.06 | - | $4.00 | - | $3.17 | $3.03 | 15 | 167 | 2026-10-15 | 66.97% |
| TXN261023P00257500 | put | 2026-10-23 | $257.50 | $3.50 | - | $4.30 | - | $3.80 | $3.90 | 64 | 95 | 2026-10-15 | 69.43% |
| TXN261023C00260000 | call | 2026-10-23 | $260.00 | $22.60 | - | $24.85 | - | $20.67 | $23.73 | 2 | 64 | 2026-10-15 | 69.81% |
| TXN261023P00260000 | put | 2026-10-23 | $260.00 | $4.05 | - | $5.55 | - | $4.35 | $4.80 | 67 | 189 | 2026-10-15 | 71.24% |
| TXN261023C00262500 | call | 2026-10-23 | $262.50 | $20.75 | - | $23.60 | - | $23.49 | $22.18 | - | 43 | 2026-10-15 | 71.33% |
| TXN261023P00262500 | put | 2026-10-23 | $262.50 | $3.75 | - | $6.25 | - | $4.80 | $5.00 | 29 | 68 | 2026-10-15 | 67.49% |
| TXN261023C00265000 | call | 2026-10-23 | $265.00 | $19.00 | - | $21.80 | - | $21.00 | $20.40 | 1 | 12 | 2026-10-15 | 70.73% |
| TXN261023P00265000 | put | 2026-10-23 | $265.00 | $4.50 | - | $7.30 | - | $5.40 | $5.90 | 15 | 225 | 2026-10-15 | 68.24% |
| TXN261023P00267500 | put | 2026-10-23 | $267.50 | $5.35 | - | $8.15 | - | $5.40 | $6.75 | 5 | 22 | 2026-10-15 | 68.09% |
| TXN261023C00270000 | call | 2026-10-23 | $270.00 | $15.80 | - | $18.70 | - | $13.98 | $17.25 | 2 | 119 | 2026-10-15 | 70.68% |
| TXN261023P00270000 | put | 2026-10-23 | $270.00 | $6.75 | - | $9.05 | - | $7.05 | $7.90 | 25 | 92 | 2026-10-15 | 69.28% |
| TXN261023C00272500 | call | 2026-10-23 | $272.50 | $14.30 | - | $16.70 | - | $14.15 | $15.50 | 8 | 43 | 2026-10-15 | 68.90% |
| TXN261023P00272500 | put | 2026-10-23 | $272.50 | $7.20 | - | $10.25 | - | $9.58 | $8.73 | 11 | 42 | 2026-10-15 | 67.98% |
| TXN261023C00275000 | call | 2026-10-23 | $275.00 | $12.80 | - | $15.45 | - | $12.68 | $14.13 | 2 | 62 | 2026-10-15 | 68.90% |
| TXN261023P00275000 | put | 2026-10-23 | $275.00 | $8.30 | - | $11.25 | - | $11.40 | $9.78 | 34 | 73 | 2026-10-15 | 67.56% |
| TXN261023C00277500 | call | 2026-10-23 | $277.50 | $11.45 | - | $14.20 | - | $11.47 | $12.83 | 38 | 9 | 2026-10-15 | 68.85% |
| TXN261023P00277500 | put | 2026-10-23 | $277.50 | $9.70 | - | $12.40 | - | $11.85 | $11.05 | 21 | 58 | 2026-10-15 | 67.96% |
| TXN261023C00280000 | call | 2026-10-23 | $280.00 | $10.25 | - | $13.35 | - | $10.27 | $11.80 | 18 | 431 | 2026-10-15 | 69.90% |
| TXN261023P00280000 | put | 2026-10-23 | $280.00 | $11.00 | - | $13.70 | - | $12.15 | $12.35 | 5 | 98 | 2026-10-15 | 68.01% |
| TXN261023C00282500 | call | 2026-10-23 | $282.50 | $9.05 | - | $11.70 | - | $12.29 | $10.38 | 44 | 108 | 2026-10-15 | 68.19% |
| TXN261023P00282500 | put | 2026-10-23 | $282.50 | $12.00 | - | $15.15 | - | $14.80 | $13.58 | 10 | 53 | 2026-10-15 | 67.16% |
| TXN261023C00285000 | call | 2026-10-23 | $285.00 | $7.95 | - | $10.65 | - | $9.50 | $9.30 | 4 | 254 | 2026-10-15 | 68.02% |
| TXN261023P00285000 | put | 2026-10-23 | $285.00 | $13.30 | - | $16.60 | - | $17.68 | $14.95 | 26 | 86 | 2026-10-15 | 66.69% |
| TXN261023C00287500 | call | 2026-10-23 | $287.50 | $8.05 | - | $9.70 | - | $8.05 | $8.88 | 23 | 154 | 2026-10-15 | 71.18% |
| TXN261023P00287500 | put | 2026-10-23 | $287.50 | $15.05 | - | $18.05 | - | $17.79 | $16.55 | 3 | 76 | 2026-10-15 | 67.05% |
| TXN261023C00290000 | call | 2026-10-23 | $290.00 | $7.35 | - | $9.10 | - | $7.75 | $8.23 | 33 | 104 | 2026-10-15 | 72.66% |
| TXN261023P00290000 | put | 2026-10-23 | $290.00 | $16.40 | - | $19.65 | - | $19.54 | $18.03 | 8 | 50 | 2026-10-15 | 66.21% |
| TXN261023C00292500 | call | 2026-10-23 | $292.50 | $6.45 | - | $7.25 | - | $7.25 | $6.85 | 6 | 10 | 2026-10-15 | 69.35% |
| TXN261023P00292500 | put | 2026-10-23 | $292.50 | $18.45 | - | $20.30 | - | $19.64 | $19.38 | 7 | 20 | 2026-10-15 | 64.08% |
| TXN261023C00295000 | call | 2026-10-23 | $295.00 | $4.50 | - | $7.65 | - | $5.93 | $6.08 | 9 | 103 | 2026-10-15 | 69.20% |
| TXN261023P00295000 | put | 2026-10-23 | $295.00 | $19.75 | - | $23.25 | - | $18.65 | $21.50 | 9 | 42 | 2026-10-15 | 66.31% |
| TXN261023C00297500 | call | 2026-10-23 | $297.50 | $3.80 | - | $6.70 | - | $6.15 | $5.25 | 5 | 28 | 2026-10-15 | 68.26% |
| TXN261023P00297500 | put | 2026-10-23 | $297.50 | $22.15 | - | $24.70 | - | $20.15 | $23.42 | - | 23 | 2026-10-15 | 66.91% |
| TXN261023C00300000 | call | 2026-10-23 | $300.00 | $3.20 | - | $6.15 | - | $4.63 | $4.68 | 12 | 874 | 2026-10-15 | 68.54% |
| TXN261023P00300000 | put | 2026-10-23 | $300.00 | $23.60 | - | $26.60 | - | $25.09 | $25.10 | 6 | 16 | 2026-10-15 | 65.37% |
| TXN261023C00302500 | call | 2026-10-23 | $302.50 | $2.92 | - | $4.50 | - | $3.65 | $3.71 | 47 | 3,677 | 2026-10-15 | 65.54% |
| TXN261023C00305000 | call | 2026-10-23 | $305.00 | $2.16 | - | $4.80 | - | $2.95 | $3.48 | 7 | 49 | 2026-10-15 | 67.49% |
| TXN261023P00305000 | put | 2026-10-23 | $305.00 | $27.60 | - | $30.55 | - | $20.65 | $29.08 | 3 | 2 | 2026-10-15 | 65.26% |
| TXN261023C00307500 | call | 2026-10-23 | $307.50 | $2.04 | - | $4.20 | - | $2.60 | $3.12 | 7 | 51 | 2026-10-15 | 68.16% |
| TXN261023C00310000 | call | 2026-10-23 | $310.00 | $1.50 | - | $3.95 | - | $2.76 | $2.73 | 21 | 3,389 | 2026-10-15 | 68.20% |
| TXN261023C00312500 | call | 2026-10-23 | $312.50 | $1.01 | - | $3.95 | - | $2.14 | $2.48 | 68 | 574 | 2026-10-15 | 69.24% |
| TXN261023C00315000 | call | 2026-10-23 | $315.00 | $1.00 | - | $3.05 | - | $2.01 | $2.03 | 3 | 162 | 2026-10-15 | 67.90% |
| TXN261023C00317500 | call | 2026-10-23 | $317.50 | $0.95 | - | $2.50 | - | $1.66 | $1.73 | 11 | 37 | 2026-10-15 | 67.63% |
| TXN261023C00320000 | call | 2026-10-23 | $320.00 | $1.05 | - | $2.33 | - | $1.37 | $1.69 | 22 | 139 | 2026-10-15 | 70.08% |
| TXN261023C00325000 | call | 2026-10-23 | $325.00 | $0.47 | - | $1.62 | - | $1.30 | $1.05 | 1 | 52 | 2026-10-15 | 66.97% |
| TXN261023C00330000 | call | 2026-10-23 | $330.00 | $0.24 | - | $1.27 | - | $0.97 | $0.76 | 3 | 54 | 2026-10-15 | 66.99% |
| TXN261023P00330000 | put | 2026-10-23 | $330.00 | $49.75 | - | $52.75 | - | $34.79 | $51.25 | - | 1 | 2026-10-15 | Not meaningful |
| TXN261023C00335000 | call | 2026-10-23 | $335.00 | $0.19 | - | $1.31 | - | $0.81 | $0.75 | 1 | 99 | 2026-10-15 | 71.48% |
| TXN261023P00335000 | put | 2026-10-23 | $335.00 | $54.55 | - | $57.75 | - | $39.13 | $56.15 | - | 1 | 2026-10-15 | Not meaningful |
| TXN261023C00340000 | call | 2026-10-23 | $340.00 | $0.17 | - | $1.04 | - | $0.60 | $0.61 | 1 | 57 | 2026-10-15 | 72.85% |
| TXN261023P00340000 | put | 2026-10-23 | $340.00 | $60.10 | - | $62.35 | - | $59.40 | $61.23 | - | 1 | 2026-10-15 | Not meaningful |
| TXN261023C00345000 | call | 2026-10-23 | $345.00 | $0.00 | - | $1.37 | - | $0.51 | $0.69 | 7 | 42 | 2026-10-15 | 78.91% |
| TXN261023P00345000 | put | 2026-10-23 | $345.00 | — | - | — | - | $72.40 | Last $72.40 | - | 0 | 2026-10-15 | 0.00% |
| TXN261023C00350000 | call | 2026-10-23 | $350.00 | $0.15 | - | $0.62 | - | $0.45 | $0.39 | 17 | 37 | 2026-10-15 | 75.00% |
| TXN261023C00355000 | call | 2026-10-23 | $355.00 | $0.00 | - | $2.30 | - | $0.83 | $1.15 | 3 | 7 | 2026-10-15 | 96.68% |
| TXN261023C00360000 | call | 2026-10-23 | $360.00 | $0.00 | - | $0.40 | - | $0.20 | $0.20 | 11 | 14 | 2026-10-15 | 74.80% |
| TXN261023C00365000 | call | 2026-10-23 | $365.00 | $0.00 | - | $2.23 | - | $0.52 | $1.12 | - | 6 | 2026-10-15 | 104.44% |
put$195.00
2026-10-23- Bid
- $0.00×-
- Ask
- $2.16×-
- Last / Mark
- $0.08 / $1.08
- Vol / OI
- 45 / 29
- IV
- 139.45%
call$200.00
2026-10-23- Bid
- $78.15×-
- Ask
- $81.05×-
- Last / Mark
- $86.75 / $79.60
- Vol / OI
- 1 / 2
- IV
- Not meaningful
put$200.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.85×-
- Last / Mark
- $0.28 / $0.43
- Vol / OI
- 7 / 33
- IV
- 110.35%
put$205.00
2026-10-23- Bid
- $0.00×-
- Ask
- $2.20×-
- Last / Mark
- $0.10 / $1.10
- Vol / OI
- 2 / 29
- IV
- 123.58%
call$210.00
2026-10-23- Bid
- $68.25×-
- Ask
- $71.10×-
- Last / Mark
- $54.90 / $69.68
- Vol / OI
- 1 / 2
- IV
- Not meaningful
put$210.00
2026-10-23- Bid
- $0.00×-
- Ask
- $1.38×-
- Last / Mark
- $0.15 / $0.69
- Vol / OI
- 1 / 140
- IV
- 105.18%
put$215.00
2026-10-23- Bid
- $0.00×-
- Ask
- $2.28×-
- Last / Mark
- $0.21 / $1.14
- Vol / OI
- 6 / 78
- IV
- 108.64%
put$220.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.70×-
- Last / Mark
- $0.27 / $0.35
- Vol / OI
- 5 / 31
- IV
- 80.08%
call$225.00
2026-10-23- Bid
- $53.50×-
- Ask
- $56.40×-
- Last / Mark
- $47.15 / $54.95
- Vol / OI
- - / 1
- IV
- Not meaningful
put$225.00
2026-10-23- Bid
- $0.08×-
- Ask
- $0.95×-
- Last / Mark
- $0.44 / $0.52
- Vol / OI
- 26 / 101
- IV
- 78.91%
call$230.00
2026-10-23- Bid
- $48.50×-
- Ask
- $51.60×-
- Last / Mark
- $40.88 / $50.05
- Vol / OI
- - / 1
- IV
- Not meaningful
put$230.00
2026-10-23- Bid
- $0.09×-
- Ask
- $1.34×-
- Last / Mark
- $0.76 / $0.72
- Vol / OI
- 22 / 135
- IV
- 77.12%
put$232.50
2026-10-23- Bid
- $0.32×-
- Ask
- $1.31×-
- Last / Mark
- $0.64 / $0.82
- Vol / OI
- - / 18
- IV
- 75.73%
put$235.00
2026-10-23- Bid
- $0.37×-
- Ask
- $1.26×-
- Last / Mark
- $0.85 / $0.82
- Vol / OI
- 3 / 263
- IV
- 72.17%
call$240.00
2026-10-23- Bid
- $39.10×-
- Ask
- $42.25×-
- Last / Mark
- $55.56 / $40.68
- Vol / OI
- 4 / 4
- IV
- Not meaningful
put$240.00
2026-10-23- Bid
- $0.88×-
- Ask
- $1.35×-
- Last / Mark
- $1.15 / $1.12
- Vol / OI
- 2 / 275
- IV
- 70.17%
call$245.00
2026-10-23- Bid
- $34.55×-
- Ask
- $37.75×-
- Last / Mark
- $27.45 / $36.15
- Vol / OI
- 3 / 12
- IV
- 74.41%
put$245.00
2026-10-23- Bid
- $0.97×-
- Ask
- $2.38×-
- Last / Mark
- $1.55 / $1.67
- Vol / OI
- 19 / 176
- IV
- 70.22%
call$250.00
2026-10-23- Bid
- $30.50×-
- Ask
- $32.85×-
- Last / Mark
- $28.34 / $31.68
- Vol / OI
- 175 / 3
- IV
- 71.47%
put$250.00
2026-10-23- Bid
- $2.00×-
- Ask
- $3.25×-
- Last / Mark
- $2.41 / $2.63
- Vol / OI
- 9 / 202
- IV
- 72.17%
put$252.50
2026-10-23- Bid
- $2.04×-
- Ask
- $3.55×-
- Last / Mark
- $3.45 / $2.80
- Vol / OI
- 30 / 13
- IV
- 69.36%
call$255.00
2026-10-23- Bid
- $26.20×-
- Ask
- $29.25×-
- Last / Mark
- $21.66 / $27.73
- Vol / OI
- 1 / 20
- IV
- 71.83%
put$255.00
2026-10-23- Bid
- $2.06×-
- Ask
- $4.00×-
- Last / Mark
- $3.17 / $3.03
- Vol / OI
- 15 / 167
- IV
- 66.97%
put$257.50
2026-10-23- Bid
- $3.50×-
- Ask
- $4.30×-
- Last / Mark
- $3.80 / $3.90
- Vol / OI
- 64 / 95
- IV
- 69.43%
call$260.00
2026-10-23- Bid
- $22.60×-
- Ask
- $24.85×-
- Last / Mark
- $20.67 / $23.73
- Vol / OI
- 2 / 64
- IV
- 69.81%
put$260.00
2026-10-23- Bid
- $4.05×-
- Ask
- $5.55×-
- Last / Mark
- $4.35 / $4.80
- Vol / OI
- 67 / 189
- IV
- 71.24%
call$262.50
2026-10-23- Bid
- $20.75×-
- Ask
- $23.60×-
- Last / Mark
- $23.49 / $22.18
- Vol / OI
- - / 43
- IV
- 71.33%
put$262.50
2026-10-23- Bid
- $3.75×-
- Ask
- $6.25×-
- Last / Mark
- $4.80 / $5.00
- Vol / OI
- 29 / 68
- IV
- 67.49%
call$265.00
2026-10-23- Bid
- $19.00×-
- Ask
- $21.80×-
- Last / Mark
- $21.00 / $20.40
- Vol / OI
- 1 / 12
- IV
- 70.73%
put$265.00
2026-10-23- Bid
- $4.50×-
- Ask
- $7.30×-
- Last / Mark
- $5.40 / $5.90
- Vol / OI
- 15 / 225
- IV
- 68.24%
put$267.50
2026-10-23- Bid
- $5.35×-
- Ask
- $8.15×-
- Last / Mark
- $5.40 / $6.75
- Vol / OI
- 5 / 22
- IV
- 68.09%
call$270.00
2026-10-23- Bid
- $15.80×-
- Ask
- $18.70×-
- Last / Mark
- $13.98 / $17.25
- Vol / OI
- 2 / 119
- IV
- 70.68%
put$270.00
2026-10-23- Bid
- $6.75×-
- Ask
- $9.05×-
- Last / Mark
- $7.05 / $7.90
- Vol / OI
- 25 / 92
- IV
- 69.28%
call$272.50
2026-10-23- Bid
- $14.30×-
- Ask
- $16.70×-
- Last / Mark
- $14.15 / $15.50
- Vol / OI
- 8 / 43
- IV
- 68.90%
put$272.50
2026-10-23- Bid
- $7.20×-
- Ask
- $10.25×-
- Last / Mark
- $9.58 / $8.73
- Vol / OI
- 11 / 42
- IV
- 67.98%
call$275.00
2026-10-23- Bid
- $12.80×-
- Ask
- $15.45×-
- Last / Mark
- $12.68 / $14.13
- Vol / OI
- 2 / 62
- IV
- 68.90%
put$275.00
2026-10-23- Bid
- $8.30×-
- Ask
- $11.25×-
- Last / Mark
- $11.40 / $9.78
- Vol / OI
- 34 / 73
- IV
- 67.56%
call$277.50
2026-10-23- Bid
- $11.45×-
- Ask
- $14.20×-
- Last / Mark
- $11.47 / $12.83
- Vol / OI
- 38 / 9
- IV
- 68.85%
put$277.50
2026-10-23- Bid
- $9.70×-
- Ask
- $12.40×-
- Last / Mark
- $11.85 / $11.05
- Vol / OI
- 21 / 58
- IV
- 67.96%
call$280.00
2026-10-23- Bid
- $10.25×-
- Ask
- $13.35×-
- Last / Mark
- $10.27 / $11.80
- Vol / OI
- 18 / 431
- IV
- 69.90%
put$280.00
2026-10-23- Bid
- $11.00×-
- Ask
- $13.70×-
- Last / Mark
- $12.15 / $12.35
- Vol / OI
- 5 / 98
- IV
- 68.01%
call$282.50
2026-10-23- Bid
- $9.05×-
- Ask
- $11.70×-
- Last / Mark
- $12.29 / $10.38
- Vol / OI
- 44 / 108
- IV
- 68.19%
put$282.50
2026-10-23- Bid
- $12.00×-
- Ask
- $15.15×-
- Last / Mark
- $14.80 / $13.58
- Vol / OI
- 10 / 53
- IV
- 67.16%
call$285.00
2026-10-23- Bid
- $7.95×-
- Ask
- $10.65×-
- Last / Mark
- $9.50 / $9.30
- Vol / OI
- 4 / 254
- IV
- 68.02%
put$285.00
2026-10-23- Bid
- $13.30×-
- Ask
- $16.60×-
- Last / Mark
- $17.68 / $14.95
- Vol / OI
- 26 / 86
- IV
- 66.69%
call$287.50
2026-10-23- Bid
- $8.05×-
- Ask
- $9.70×-
- Last / Mark
- $8.05 / $8.88
- Vol / OI
- 23 / 154
- IV
- 71.18%
put$287.50
2026-10-23- Bid
- $15.05×-
- Ask
- $18.05×-
- Last / Mark
- $17.79 / $16.55
- Vol / OI
- 3 / 76
- IV
- 67.05%
call$290.00
2026-10-23- Bid
- $7.35×-
- Ask
- $9.10×-
- Last / Mark
- $7.75 / $8.23
- Vol / OI
- 33 / 104
- IV
- 72.66%
put$290.00
2026-10-23- Bid
- $16.40×-
- Ask
- $19.65×-
- Last / Mark
- $19.54 / $18.03
- Vol / OI
- 8 / 50
- IV
- 66.21%
call$292.50
2026-10-23- Bid
- $6.45×-
- Ask
- $7.25×-
- Last / Mark
- $7.25 / $6.85
- Vol / OI
- 6 / 10
- IV
- 69.35%
put$292.50
2026-10-23- Bid
- $18.45×-
- Ask
- $20.30×-
- Last / Mark
- $19.64 / $19.38
- Vol / OI
- 7 / 20
- IV
- 64.08%
call$295.00
2026-10-23- Bid
- $4.50×-
- Ask
- $7.65×-
- Last / Mark
- $5.93 / $6.08
- Vol / OI
- 9 / 103
- IV
- 69.20%
put$295.00
2026-10-23- Bid
- $19.75×-
- Ask
- $23.25×-
- Last / Mark
- $18.65 / $21.50
- Vol / OI
- 9 / 42
- IV
- 66.31%
call$297.50
2026-10-23- Bid
- $3.80×-
- Ask
- $6.70×-
- Last / Mark
- $6.15 / $5.25
- Vol / OI
- 5 / 28
- IV
- 68.26%
put$297.50
2026-10-23- Bid
- $22.15×-
- Ask
- $24.70×-
- Last / Mark
- $20.15 / $23.42
- Vol / OI
- - / 23
- IV
- 66.91%
call$300.00
2026-10-23- Bid
- $3.20×-
- Ask
- $6.15×-
- Last / Mark
- $4.63 / $4.68
- Vol / OI
- 12 / 874
- IV
- 68.54%
put$300.00
2026-10-23- Bid
- $23.60×-
- Ask
- $26.60×-
- Last / Mark
- $25.09 / $25.10
- Vol / OI
- 6 / 16
- IV
- 65.37%
call$302.50
2026-10-23- Bid
- $2.92×-
- Ask
- $4.50×-
- Last / Mark
- $3.65 / $3.71
- Vol / OI
- 47 / 3,677
- IV
- 65.54%
call$305.00
2026-10-23- Bid
- $2.16×-
- Ask
- $4.80×-
- Last / Mark
- $2.95 / $3.48
- Vol / OI
- 7 / 49
- IV
- 67.49%
put$305.00
2026-10-23- Bid
- $27.60×-
- Ask
- $30.55×-
- Last / Mark
- $20.65 / $29.08
- Vol / OI
- 3 / 2
- IV
- 65.26%
call$307.50
2026-10-23- Bid
- $2.04×-
- Ask
- $4.20×-
- Last / Mark
- $2.60 / $3.12
- Vol / OI
- 7 / 51
- IV
- 68.16%
call$310.00
2026-10-23- Bid
- $1.50×-
- Ask
- $3.95×-
- Last / Mark
- $2.76 / $2.73
- Vol / OI
- 21 / 3,389
- IV
- 68.20%
call$312.50
2026-10-23- Bid
- $1.01×-
- Ask
- $3.95×-
- Last / Mark
- $2.14 / $2.48
- Vol / OI
- 68 / 574
- IV
- 69.24%
call$315.00
2026-10-23- Bid
- $1.00×-
- Ask
- $3.05×-
- Last / Mark
- $2.01 / $2.03
- Vol / OI
- 3 / 162
- IV
- 67.90%
call$317.50
2026-10-23- Bid
- $0.95×-
- Ask
- $2.50×-
- Last / Mark
- $1.66 / $1.73
- Vol / OI
- 11 / 37
- IV
- 67.63%
call$320.00
2026-10-23- Bid
- $1.05×-
- Ask
- $2.33×-
- Last / Mark
- $1.37 / $1.69
- Vol / OI
- 22 / 139
- IV
- 70.08%
call$325.00
2026-10-23- Bid
- $0.47×-
- Ask
- $1.62×-
- Last / Mark
- $1.30 / $1.05
- Vol / OI
- 1 / 52
- IV
- 66.97%
call$330.00
2026-10-23- Bid
- $0.24×-
- Ask
- $1.27×-
- Last / Mark
- $0.97 / $0.76
- Vol / OI
- 3 / 54
- IV
- 66.99%
put$330.00
2026-10-23- Bid
- $49.75×-
- Ask
- $52.75×-
- Last / Mark
- $34.79 / $51.25
- Vol / OI
- - / 1
- IV
- Not meaningful
call$335.00
2026-10-23- Bid
- $0.19×-
- Ask
- $1.31×-
- Last / Mark
- $0.81 / $0.75
- Vol / OI
- 1 / 99
- IV
- 71.48%
put$335.00
2026-10-23- Bid
- $54.55×-
- Ask
- $57.75×-
- Last / Mark
- $39.13 / $56.15
- Vol / OI
- - / 1
- IV
- Not meaningful
call$340.00
2026-10-23- Bid
- $0.17×-
- Ask
- $1.04×-
- Last / Mark
- $0.60 / $0.61
- Vol / OI
- 1 / 57
- IV
- 72.85%
put$340.00
2026-10-23- Bid
- $60.10×-
- Ask
- $62.35×-
- Last / Mark
- $59.40 / $61.23
- Vol / OI
- - / 1
- IV
- Not meaningful
call$345.00
2026-10-23- Bid
- $0.00×-
- Ask
- $1.37×-
- Last / Mark
- $0.51 / $0.69
- Vol / OI
- 7 / 42
- IV
- 78.91%
put$345.00
2026-10-23- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $72.40
- Vol / OI
- - / 0
- IV
- 0.00%
call$350.00
2026-10-23- Bid
- $0.15×-
- Ask
- $0.62×-
- Last / Mark
- $0.45 / $0.39
- Vol / OI
- 17 / 37
- IV
- 75.00%
call$355.00
2026-10-23- Bid
- $0.00×-
- Ask
- $2.30×-
- Last / Mark
- $0.83 / $1.15
- Vol / OI
- 3 / 7
- IV
- 96.68%
call$360.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.40×-
- Last / Mark
- $0.20 / $0.20
- Vol / OI
- 11 / 14
- IV
- 74.80%
call$365.00
2026-10-23- Bid
- $0.00×-
- Ask
- $2.23×-
- Last / Mark
- $0.52 / $1.12
- Vol / OI
- - / 6
- IV
- 104.44%
Sample of 80 contracts nearest the quote, out of 94 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when intrinsic value already exceeds the bid.
Frequently asked
Questions about this quote
What does the TXN options page show?
When a usable chain is available, TECHi shows the Texas Instruments strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the TXN options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
After hours
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-16 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close