TXN Options Chain
Underlying $308.91Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
51 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $160.00 | 145.02 | 147.35 | 151.05 | 34 | 2 | 325.0% |
| $180.00 | 112.54 | 127.15 | 131.05 | 10 | - | 257.0% |
| $200.00 | 105.10 | 107.35 | 111.05 | 24 | 11 | 224.0% |
| $210.00 | 82.45 | 97.15 | 100.80 | 4 | 1 | 166.4% |
| $225.00 | 67.40 | 82.05 | 85.75 | 6 | 1 | 239.8% |
| $230.00 | 62.32 | 77.15 | 81.10 | 2 | 2 | 152.3% |
| $235.00 | 48.80 | 72.15 | 75.80 | 1 | 3 | 121.9% |
| $240.00 | 62.74 | 67.05 | 71.00 | 2 | 2 | 121.9% |
| $245.00 | 39.40 | 62.10 | 66.05 | 1 | 3 | 118.8% |
| $250.00 | 33.82 | 57.05 | 60.70 | 2 | 4 | 173.2% |
| $255.00 | 34.10 | 52.65 | 54.85 | 1 | 12 | 137.6% |
| $260.00 | 30.64 | 47.45 | 49.85 | 2 | 10 | 126.4% |
| $265.00 | 36.95 | 42.45 | 44.85 | 2 | 64 | 115.2% |
| $267.50 | 19.50 | 39.70 | 42.30 | 15 | 37 | 108.2% |
| $270.00 | 27.90 | 37.50 | 39.55 | 1 | 49 | 95.3% |
| $272.50 | 18.05 | 35.90 | 37.60 | 3 | 59 | 79.2% |
| $275.00 | 33.10 | 32.30 | 35.15 | 5 | 172 | 99.9% |
| $277.50 | 20.89 | 30.40 | 32.55 | 6 | 130 | 53.1% |
| $280.00 | 28.00 | 28.50 | 30.15 | 13 | 160 | 67.6% |
| $282.50 | 25.00 | 24.85 | 27.40 | 86 | 271 | 77.2% |
| $285.00 | 22.80 | 22.35 | 25.10 | 19 | 288 | 75.4% |
| $287.50 | 16.00 | 20.75 | 22.85 | 2 | 353 | 52.0% |
| $290.00 | 18.83 | 17.60 | 20.00 | 23 | 1,650 | 61.8% |
| $292.50 | 15.75 | 15.55 | 17.85 | 7 | 140 | 61.3% |
| $295.00 | 13.87 | 13.35 | 15.85 | 22 | 180 | 61.6% |
| $297.50 | 11.95 | 11.25 | 13.65 | 30 | 1,593 | 58.3% |
| $300.00 | 10.46 | 9.35 | 11.30 | 166 | 416 | 52.6% |
| $302.50 | 7.79 | 7.45 | 9.75 | 34 | 157 | 54.3% |
| $305.00 | 6.50 | 6.10 | 7.95 | 207 | 310 | 52.1% |
| $307.50 | 6.00 | 4.50 | 5.90 | 69 | 70 | 46.3% |
| $310.00 | 4.50 | 3.75 | 4.95 | 415 | 320 | 49.0% |
| $312.50 | 3.50 | 2.80 | 3.80 | 46 | 9 | 48.1% |
| $315.00 | 2.59 | 2.30 | 2.83 | 205 | 339 | 47.2% |
| $317.50 | 2.00 | 0.90 | 2.19 | 60 | 21 | 48.0% |
| $320.00 | 1.24 | 1.10 | 1.62 | 1,026 | 104 | 48.1% |
| $322.50 | 1.05 | 0.92 | 1.25 | 211 | 2 | 49.2% |
| $325.00 | 0.68 | 0.67 | 0.81 | 2,344 | 572 | 47.7% |
| $330.00 | 0.36 | 0.28 | 0.46 | 30 | 138 | 49.8% |
| $335.00 | 0.14 | 0.01 | 0.42 | 11 | 45 | 50.0% |
| $337.50 | 0.12 | 0.01 | 0.14 | 1 | 3 | 50.0% |
| $340.00 | 0.06 | 0.01 | 0.20 | 101 | 36 | 51.1% |
| $345.00 | 0.07 | 0.01 | 0.16 | 59 | 66 | 55.9% |
| $347.50 | 0.09 | 0.01 | 0.09 | 16 | 1 | 55.1% |
| $350.00 | 0.11 | 0.01 | 0.12 | 5 | 16 | 59.8% |
| $355.00 | 0.02 | 0.01 | 0.03 | 10 | 68 | 57.4% |
| $360.00 | 0.07 | - | 0.07 | 44 | 2 | 66.4% |
| $365.00 | 0.05 | 0.01 | 0.11 | 16 | 2 | 76.2% |
| $370.00 | 0.09 | - | 0.23 | 6 | 2 | 88.5% |
| $375.00 | 0.07 | 0.01 | 0.13 | 5 | 2 | 88.3% |
| $380.00 | 0.05 | 0.01 | 0.10 | 16 | 31 | 91.0% |
| $385.00 | 0.01 | - | 0.62 | 6 | 13 | 120.7% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the TXN analysis.