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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 79.55 | 81.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 74.55 | 76.85 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 69.35 | 71.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 64.65 | 66.95 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 59.65 | 61.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 54.45 | 56.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 49.60 | 52.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 44.55 | 46.85 | 39.97 | 0.00 | 0.00% | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 42.10 | 44.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 39.70 | 42.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 157.50 | 37.20 | 39.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 34.75 | 37.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 162.50 | 32.25 | 34.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 29.80 | 32.05 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 167.50 | 27.25 | 29.80 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 24.90 | 27.00 | 26.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.96 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 172.50 | 22.60 | 24.55 | 18.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.94 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 20.35 | 22.20 | 15.85 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.92 | 0.01 | -0.09 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 177.50 | 17.90 | 19.10 | 13.85 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.89 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 16.15 | 17.05 | 11.80 | 0.00 | 0.00% | 0 | 61 | 0.51 | 0.85 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 182.50 | 13.95 | 15.35 | 11.90 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.81 | 0.02 | -0.18 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 11.95 | 12.65 | 10.52 | 0.00 | 0.00% | 0 | 99 | 0.47 | 0.76 | 0.02 | -0.21 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 187.50 | 9.90 | 11.20 | 9.30 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.71 | 0.02 | -0.24 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 8.40 | 9.05 | 9.80 | 0.00 | 0.00% | 0 | 1,302 | 0.46 | 0.65 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 192.50 | 6.30 | 7.55 | 8.05 | 0.00 | 0.00% | 0 | 221 | 0.48 | 0.58 | 0.03 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 5.65 | 6.15 | 6.40 | 0.00 | 0.00% | 0 | 188 | 0.47 | 0.52 | 0.03 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 197.50 | 4.45 | 4.95 | 5.23 | 0.00 | 0.00% | 0 | 610 | 0.46 | 0.45 | 0.03 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 3.70 | 3.90 | 4.05 | 0.00 | 0.00% | 0 | 1,105 | 0.46 | 0.38 | 0.03 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 202.50 | 2.84 | 2.99 | 3.20 | 0.00 | 0.00% | 0 | 189 | 0.45 | 0.32 | 0.03 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 1.89 | 2.29 | 2.33 | 0.00 | 0.00% | 0 | 197 | 0.45 | 0.26 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 207.50 | 1.54 | 1.73 | 2.10 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.21 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 1.02 | 1.27 | 1.21 | 0.00 | 0.00% | 0 | 1,174 | 0.43 | 0.16 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 212.50 | 0.63 | 0.94 | 0.99 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.12 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 0.55 | 0.68 | 0.80 | 0.00 | 0.00% | 0 | 61 | 0.44 | 0.09 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 217.50 | 0.36 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.07 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 0.11 | 0.39 | 0.46 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.05 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 222.50 | 0.19 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.04 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 0.07 | 0.33 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.05 | 12/13/2024 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 0.04 | 0.21 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 235.00 | 0.02 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 0.01 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 0.02 | 0.24 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.02 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 157.50 | 0.03 | 0.23 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.05 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 199 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 162.50 | 0.06 | 0.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.11 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 167.50 | 0.11 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.29 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 1,576 | 0.54 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 172.50 | 0.49 | 0.57 | 0.87 | 0.00 | 0.00% | 0 | 68 | 0.52 | -0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.67 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 121 | 0.51 | -0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 177.50 | 0.74 | 0.99 | 1.06 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.11 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 1.13 | 1.51 | 1.10 | 0.00 | 0.00% | 0 | 193 | 0.48 | -0.15 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 182.50 | 1.66 | 1.78 | 1.66 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.19 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 2.26 | 2.52 | 2.29 | 0.00 | 0.00% | 0 | 320 | 0.48 | -0.24 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 187.50 | 2.97 | 3.15 | 2.79 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.29 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 3.80 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 678 | 0.48 | -0.35 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 192.50 | 4.95 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 129 | 0.49 | -0.42 | 0.03 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 6.20 | 6.55 | 5.75 | 0.00 | 0.00% | 0 | 859 | 0.49 | -0.48 | 0.03 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 197.50 | 7.55 | 9.00 | 6.89 | 0.00 | 0.00% | 0 | 564 | 0.49 | -0.55 | 0.03 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 9.05 | 10.15 | 9.10 | 0.00 | 0.00% | 0 | 176 | 0.49 | -0.62 | 0.03 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 202.50 | 10.55 | 12.05 | 11.20 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.68 | 0.03 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 11.95 | 13.05 | 12.21 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.74 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 207.50 | 14.40 | 16.25 | 14.44 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.79 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 16.45 | 17.25 | 20.10 | 0.00 | 0.00% | 0 | 161 | 0.51 | -0.84 | 0.02 | -0.18 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 212.50 | 18.65 | 19.60 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 215.00 | 19.90 | 22.20 | % | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 217.50 | 22.25 | 24.45 | % | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 220.00 | 24.65 | 26.80 | 27.87 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.95 | 0.01 | -0.08 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 222.50 | 27.10 | 29.25 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 225.00 | 29.50 | 31.70 | 29.99 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.97 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 34.45 | 36.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 235.00 | 39.45 | 41.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 44.45 | 46.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 49.30 | 51.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 54.30 | 56.55 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 59.25 | 61.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 64.20 | 66.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 69.20 | 71.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 74.10 | 76.55 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 79.25 | 81.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 84.15 | 86.40 | 84.72 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 285.00 | 89.20 | 91.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |