Options Chain for TEXAS INSTRS INC COM (TXN) - $202.48 as of 8/29/2025 9:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 66.95 | 69.00 | 67.98 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 140.00 | 62.10 | 63.95 | 63.03 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 57.10 | 59.30 | 58.20 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 52.00 | 54.25 | 53.13 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 155.00 | 47.00 | 49.40 | 48.20 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 160.00 | 42.20 | 44.40 | 43.30 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 165.00 | 37.25 | 39.65 | 38.45 | % | 0.23 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 32.55 | 34.90 | 33.73 | % | 0.20 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 27.70 | 30.15 | 28.93 | % | 0.17 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 180.00 | 23.80 | 24.75 | 24.28 | % | 0.13 | 0 | 0 | 0.24 | 0.91 | 0.01 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 185.00 | 19.35 | 20.70 | 20.03 | 20.60 | % | 0.11 | 2 | 0 | 0.24 | 0.87 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 190.00 | 15.35 | 16.35 | 15.85 | % | 0.08 | 0 | 0 | 0.25 | 0.80 | 0.02 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 195.00 | 11.35 | 12.60 | 11.98 | 12.50 | % | 0.06 | 2 | 0 | 0.24 | 0.72 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 200.00 | 8.20 | 9.55 | 8.88 | % | 0.04 | 0 | 0 | 0.24 | 0.62 | 0.02 | -0.10 | 8/29/2025 4:00:02 PM EST | |||
| 205.00 | 5.60 | 6.70 | 6.15 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.03 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 210.00 | 3.70 | 4.40 | 4.05 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.02 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 215.00 | 1.64 | 4.65 | 3.15 | 2.75 | % | 0.01 | 2 | 0 | 0.25 | 0.27 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 220.00 | 1.15 | 2.07 | 1.61 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.02 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 225.00 | 0.60 | 2.91 | 1.76 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 230.00 | 0.34 | 2.65 | 1.50 | % | 0.01 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 0.50 | 2.92 | 1.71 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 180.00 | 0.79 | 2.22 | 1.51 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 185.00 | 0.99 | 2.29 | 1.64 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 190.00 | 1.56 | 3.10 | 2.33 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.02 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 195.00 | 3.05 | 4.35 | 3.70 | 3.77 | % | 0.02 | 1 | 0 | 0.27 | -0.28 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 200.00 | 5.25 | 6.25 | 5.75 | 5.64 | % | 0.03 | 1 | 0 | 0.28 | -0.38 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 205.00 | 7.45 | 8.60 | 8.03 | 7.80 | +1.69 | +27.66% | 0.04 | 1 | 8 | 0.27 | -0.51 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 10.60 | 11.60 | 11.10 | 11.24 | % | 0.05 | 1 | 0 | 0.27 | -0.63 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 215.00 | 14.20 | 15.05 | 14.63 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 220.00 | 18.10 | 19.25 | 18.68 | % | 0.08 | 0 | 0 | 0.28 | -0.82 | 0.02 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 225.00 | 22.20 | 24.20 | 23.20 | % | 0.10 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 230.00 | 26.95 | 28.90 | 27.93 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 235.00 | 31.90 | 33.65 | 32.78 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 36.95 | 38.80 | 37.88 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 245.00 | 41.90 | 43.90 | 42.90 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 47.20 | 48.50 | 47.85 | 43.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 255.00 | 51.95 | 53.60 | 52.78 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 56.95 | 58.50 | 57.73 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 265.00 | 61.90 | 63.60 | 62.75 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 66.90 | 68.80 | 67.85 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 275.00 | 71.95 | 73.85 | 72.90 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |