Options Chain for TEXAS INSTRS INC COM (TXN) - $165.35 as of 11/26/2025 9:02:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.60 | 92.75 | 91.18 | 91.85 | -46.98 | -33.84% | 1.22 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 80.00 | 84.70 | 87.80 | 86.25 | 87.05 | -30.52 | -25.96% | 1.08 | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 85.00 | 79.75 | 82.85 | 81.30 | 81.74 | +6.41 | +8.51% | 0.96 | 2 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 90.00 | 74.70 | 77.90 | 76.30 | 76.90 | -50.30 | -39.55% | 0.85 | 2 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 95.00 | 69.80 | 73.15 | 71.48 | 71.85 | % | 0.75 | 2 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST | |
| 100.00 | 64.90 | 68.30 | 66.60 | 66.95 | +5.80 | +9.49% | 0.67 | 2 | 14 | 1.06 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 105.00 | 59.90 | 63.25 | 61.58 | 62.05 | +9.60 | +18.31% | 0.59 | 2 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 110.00 | 55.05 | 58.30 | 56.68 | 57.10 | +5.50 | +10.66% | 0.52 | 2 | 6 | 0.91 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 115.00 | 50.05 | 53.40 | 51.73 | 81.19 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.81 | 0.99 | 0.00 | -0.03 | 6/6/2025 | 11/26/2025 3:59:46 PM EST |
| 120.00 | 45.90 | 48.55 | 47.23 | 35.36 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.75 | 0.98 | 0.00 | -0.03 | 11/17/2025 | 11/26/2025 3:59:46 PM EST |
| 125.00 | 41.05 | 43.70 | 42.38 | 41.75 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.69 | 0.97 | 0.00 | -0.04 | 10/29/2025 | 11/26/2025 3:59:46 PM EST |
| 130.00 | 36.20 | 38.35 | 37.28 | 30.05 | 0.00 | 0.00% | 0.29 | 0 | 256 | 0.57 | 0.95 | 0.00 | -0.05 | 11/21/2025 | 11/26/2025 3:59:46 PM EST |
| 135.00 | 31.65 | 33.90 | 32.78 | 29.30 | +1.39 | +4.98% | 0.24 | 1 | 288 | 0.40 | 0.93 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 140.00 | 26.80 | 29.55 | 28.18 | 26.85 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.39 | 0.90 | 0.01 | -0.06 | 11/12/2025 | 11/26/2025 3:59:46 PM EST |
| 145.00 | 22.35 | 24.80 | 23.58 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.37 | 0.86 | 0.01 | -0.07 | 11/20/2025 | 11/26/2025 3:59:46 PM EST |
| 150.00 | 18.60 | 20.45 | 19.53 | 19.38 | +3.38 | +21.13% | 0.13 | 2 | 119 | 0.37 | 0.81 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 155.00 | 14.80 | 16.50 | 15.65 | 15.00 | +2.40 | +19.05% | 0.10 | 4 | 694 | 0.36 | 0.74 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 160.00 | 10.55 | 12.80 | 11.68 | 11.95 | +3.25 | +37.36% | 0.07 | 35 | 956 | 0.32 | 0.66 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 165.00 | 8.55 | 8.95 | 8.75 | 9.40 | +2.55 | +37.23% | 0.05 | 41 | 1,484 | 0.32 | 0.56 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 170.00 | 6.20 | 6.60 | 6.40 | 6.95 | +2.35 | +51.09% | 0.04 | 19 | 1,756 | 0.32 | 0.46 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 175.00 | 4.30 | 4.75 | 4.53 | 4.92 | +1.72 | +53.75% | 0.03 | 68 | 1,315 | 0.32 | 0.37 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 180.00 | 3.05 | 3.35 | 3.20 | 3.48 | +1.18 | +51.31% | 0.02 | 727 | 3,756 | 0.32 | 0.28 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 185.00 | 2.04 | 2.29 | 2.17 | 2.26 | +0.93 | +69.93% | 0.01 | 116 | 5,880 | 0.32 | 0.21 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 190.00 | 1.24 | 1.78 | 1.51 | 1.61 | +0.61 | +61.00% | 0.01 | 20 | 1,406 | 0.32 | 0.15 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 195.00 | 0.80 | 1.28 | 1.04 | 1.08 | +0.44 | +68.75% | 0.01 | 8 | 2,327 | 0.32 | 0.11 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 200.00 | 0.60 | 0.80 | 0.70 | 0.74 | +0.23 | +45.10% | 0.00 | 34 | 4,771 | 0.33 | 0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 210.00 | 0.27 | 0.48 | 0.38 | 0.42 | +0.12 | +40.00% | 0.00 | 6 | 2,110 | 0.35 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 220.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 8 | 3,027 | 0.36 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 230.00 | 0.07 | 0.26 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 12,596 | 0.39 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 240.00 | 0.06 | 0.27 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 250.00 | 0.01 | 0.76 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:46 PM EST |
| 260.00 | 0.05 | 0.23 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 12 | 759 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:46 PM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.08 | -0.10 | -55.56% | 0.00 | 21 | 380 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 290.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:46 PM EST |
| 300.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.49 | 0.25 | 1.17 | +1.08 | +1,200.00% | 0.00 | 1 | 4,120 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.60 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 2.23 | 1.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.89 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.09 | -29.04% | 0.00 | 1 | 854 | 0.48 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 120.00 | 0.14 | 0.35 | 0.25 | 0.26 | -0.12 | -31.58% | 0.00 | 29 | 417 | 0.45 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 125.00 | 0.10 | 0.71 | 0.41 | 0.32 | -0.31 | -49.21% | 0.00 | 2 | 2,017 | 0.43 | -0.03 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 130.00 | 0.38 | 0.64 | 0.51 | 0.50 | -0.27 | -35.07% | 0.00 | 2 | 2,593 | 0.41 | -0.05 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 135.00 | 0.69 | 1.20 | 0.95 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 859 | 0.42 | -0.07 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:46 PM EST |
| 140.00 | 0.95 | 1.35 | 1.15 | 1.15 | -0.38 | -24.84% | 0.01 | 31 | 1,263 | 0.38 | -0.10 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 145.00 | 1.51 | 1.70 | 1.61 | 1.54 | -0.83 | -35.03% | 0.01 | 22 | 3,531 | 0.36 | -0.14 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 150.00 | 2.27 | 2.61 | 2.44 | 2.40 | -1.05 | -30.44% | 0.02 | 780 | 1,811 | 0.34 | -0.19 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 155.00 | 3.40 | 3.65 | 3.53 | 3.45 | -1.40 | -28.87% | 0.02 | 18 | 2,011 | 0.34 | -0.26 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 160.00 | 5.00 | 5.25 | 5.13 | 4.90 | -1.88 | -27.73% | 0.03 | 27 | 11,423 | 0.33 | -0.34 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 165.00 | 7.10 | 7.35 | 7.23 | 6.70 | -2.55 | -27.57% | 0.04 | 41 | 1,283 | 0.32 | -0.44 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 170.00 | 9.70 | 10.15 | 9.93 | 9.10 | -3.17 | -25.84% | 0.06 | 52 | 1,078 | 0.32 | -0.54 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 175.00 | 12.00 | 13.60 | 12.80 | 13.22 | -2.78 | -17.38% | 0.07 | 7 | 1,048 | 0.31 | -0.63 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 180.00 | 15.40 | 17.25 | 16.33 | 19.79 | 0.00 | 0.00% | 0.09 | 0 | 2,125 | 0.30 | -0.72 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 185.00 | 19.95 | 21.00 | 20.48 | 22.25 | -2.95 | -11.71% | 0.11 | 2 | 2,349 | 0.33 | -0.79 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 190.00 | 23.65 | 26.00 | 24.83 | 25.05 | -4.22 | -14.42% | 0.13 | 625 | 805 | 0.39 | -0.85 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 195.00 | 28.10 | 30.60 | 29.35 | 38.45 | 0.00 | 0.00% | 0.15 | 0 | 928 | 0.41 | -0.89 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 3:59:46 PM EST |
| 200.00 | 32.95 | 35.10 | 34.03 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 1,331 | 0.41 | -0.92 | 0.01 | -0.03 | 11/12/2025 | 11/26/2025 3:59:46 PM EST |
| 210.00 | 42.95 | 45.60 | 44.28 | 44.45 | -4.65 | -9.47% | 0.21 | 258 | 43 | 0.53 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 220.00 | 53.75 | 55.80 | 54.78 | 53.75 | -12.75 | -19.18% | 0.25 | 82 | 49 | 0.62 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 230.00 | 62.50 | 65.55 | 64.03 | 66.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:46 PM EST |
| 240.00 | 72.55 | 75.80 | 74.18 | 51.69 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:46 PM EST |
| 250.00 | 82.55 | 85.35 | 83.95 | 59.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:46 PM EST |
| 260.00 | 92.55 | 95.80 | 94.18 | 68.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/26/2025 3:59:46 PM EST |
| 270.00 | 102.55 | 105.15 | 103.85 | 69.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/26/2025 3:59:46 PM EST |
| 280.00 | 112.75 | 115.80 | 114.28 | 78.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/26/2025 3:59:46 PM EST |
| 290.00 | 122.55 | 125.80 | 124.18 | 82.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 3:59:46 PM EST |
| 300.00 | 132.75 | 135.80 | 134.28 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 310.00 | 142.75 | 145.80 | 144.28 | 105.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/26/2025 3:59:46 PM EST |
| 320.00 | 152.75 | 155.75 | 154.25 | 121.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 11/26/2025 3:59:46 PM EST |