Options Chain for TEXAS INSTRS INC COM (TXN) - $196.00 as of 1/22/2025 9:28:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 84.60 | 86.65 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 79.50 | 81.55 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 74.25 | 76.65 | 68.00 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 69.50 | 71.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 64.50 | 66.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 59.60 | 61.75 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 54.60 | 56.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 49.50 | 51.75 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 44.45 | 46.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 39.50 | 41.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 157.50 | 37.20 | 39.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 34.40 | 36.90 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 162.50 | 32.00 | 34.45 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 29.45 | 32.10 | % | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 167.50 | 26.85 | 29.60 | 21.57 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.97 | 0.00 | -0.16 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 24.45 | 27.25 | 23.10 | 0.00 | 0.00% | 0 | 49 | 1.42 | 0.96 | 0.00 | -0.20 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 172.50 | 22.00 | 23.65 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.26 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 20.35 | 21.60 | 18.29 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.93 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 177.50 | 18.05 | 19.75 | 14.84 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.90 | 0.01 | -0.41 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 15.60 | 16.45 | 16.85 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.87 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 182.50 | 12.85 | 14.25 | 11.02 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.84 | 0.02 | -0.56 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 11.55 | 12.20 | 12.62 | 0.00 | 0.00% | 0 | 50 | 1.05 | 0.79 | 0.02 | -0.63 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 187.50 | 9.80 | 10.25 | 9.65 | 0.00 | 0.00% | 0 | 125 | 0.69 | 0.74 | 0.02 | -0.71 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 7.40 | 8.55 | 8.91 | 0.00 | 0.00% | 0 | 247 | 0.75 | 0.67 | 0.03 | -0.78 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 192.50 | 6.15 | 7.00 | 7.29 | 0.00 | 0.00% | 0 | 861 | 0.76 | 0.60 | 0.03 | -0.82 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 5.05 | 5.55 | 5.50 | 0.00 | 0.00% | 0 | 300 | 0.75 | 0.52 | 0.03 | -0.85 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 197.50 | 3.95 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 514 | 0.75 | 0.45 | 0.03 | -0.85 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 2.97 | 3.35 | 3.40 | 0.00 | 0.00% | 0 | 546 | 0.74 | 0.37 | 0.03 | -0.82 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 202.50 | 2.38 | 2.54 | 2.70 | 0.00 | 0.00% | 0 | 111 | 0.73 | 0.30 | 0.03 | -0.76 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 1.63 | 1.88 | 1.92 | 0.00 | 0.00% | 0 | 612 | 0.72 | 0.24 | 0.03 | -0.68 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 207.50 | 1.08 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 284 | 0.73 | 0.18 | 0.02 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 0.70 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 1,256 | 0.72 | 0.14 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 212.50 | 0.59 | 0.67 | 0.59 | 0.00 | 0.00% | 0 | 63 | 0.72 | 0.10 | 0.02 | -0.41 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 0.19 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 262 | 0.72 | 0.07 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 217.50 | 0.23 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 158 | 0.71 | 0.05 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 0.17 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 135 | 0.73 | 0.03 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 222.50 | 0.06 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.02 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 0.01 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 85 | 0.73 | 0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.76 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 235.00 | 0.01 | 1.78 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.06 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 404 | 2.13 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 78 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 118 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 195 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.03 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 157.50 | 0.02 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.04 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.01 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.97 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 162.50 | 0.03 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.06 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 942 | 0.90 | -0.02 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 167.50 | 0.01 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 301 | 0.82 | -0.03 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1,031 | 0.89 | -0.04 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 172.50 | 0.24 | 0.41 | 0.34 | 0.00 | 0.00% | 0 | 173 | 0.85 | -0.05 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.43 | 0.61 | 0.44 | 0.00 | 0.00% | 0 | 860 | 0.87 | -0.07 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 177.50 | 0.57 | 0.62 | 0.55 | 0.00 | 0.00% | 0 | 279 | 0.80 | -0.10 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 0.78 | 0.94 | 0.75 | 0.00 | 0.00% | 0 | 3,802 | 0.77 | -0.13 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 182.50 | 1.09 | 1.19 | 1.05 | 0.00 | 0.00% | 0 | 120 | 0.77 | -0.16 | 0.02 | -0.56 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 1.54 | 1.78 | 1.60 | 0.00 | 0.00% | 0 | 1,284 | 0.75 | -0.21 | 0.02 | -0.63 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 187.50 | 2.13 | 2.42 | 2.15 | 0.00 | 0.00% | 0 | 141 | 0.75 | -0.26 | 0.02 | -0.71 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 2.76 | 3.05 | 2.88 | 0.00 | 0.00% | 0 | 1,065 | 0.73 | -0.33 | 0.03 | -0.78 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 192.50 | 3.85 | 4.00 | 3.57 | 0.00 | 0.00% | 0 | 159 | 0.74 | -0.40 | 0.03 | -0.82 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 4.95 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 248 | 0.74 | -0.48 | 0.03 | -0.85 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 197.50 | 6.30 | 6.50 | 6.32 | 0.00 | 0.00% | 0 | 64 | 0.74 | -0.55 | 0.03 | -0.85 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 7.75 | 8.85 | 7.43 | 0.00 | 0.00% | 0 | 293 | 0.73 | -0.63 | 0.03 | -0.82 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 202.50 | 9.35 | 10.60 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.70 | 0.03 | -0.76 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 10.70 | 12.35 | 14.96 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.76 | 0.03 | -0.68 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 207.50 | 13.20 | 13.75 | 15.00 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.82 | 0.02 | -0.59 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 15.25 | 16.50 | 14.50 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.86 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 212.50 | 17.45 | 17.95 | % | 0 | 0 | 1.14 | -0.90 | 0.02 | -0.41 | 1/21/2025 3:59:50 PM EST | |||
| 215.00 | 18.90 | 20.65 | 22.65 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.32 | 12/6/2024 | 1/21/2025 3:59:50 PM EST |
| 217.50 | 21.35 | 23.10 | % | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.24 | 1/21/2025 3:59:50 PM EST | |||
| 220.00 | 23.85 | 25.65 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.18 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 222.50 | 26.25 | 28.00 | % | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.13 | 1/21/2025 3:59:50 PM EST | |||
| 225.00 | 28.60 | 30.40 | % | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 33.35 | 35.50 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 235.00 | 38.50 | 40.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 43.40 | 45.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 48.40 | 50.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 53.65 | 55.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 58.40 | 60.45 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 63.40 | 65.45 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 68.30 | 70.55 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 73.50 | 75.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 78.55 | 80.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 83.65 | 85.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 285.00 | 88.50 | 90.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |