Options Chain for TEXAS INSTRS INC COM (TXN) - $206.06 as of 8/22/2025 8:48:34 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 | 130.60 | 132.25 | 131.43 | 113.85 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 125.30 | 127.00 | 126.15 | % | 1.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 121.30 | 122.05 | 121.68 | % | 1.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 116.25 | 117.10 | 116.68 | 58.55 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 110.65 | 112.10 | 111.38 | % | 1.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 100.00 | 106.40 | 107.20 | 106.80 | 108.59 | +9.98 | +10.13% | 1.07 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 101.45 | 102.20 | 101.83 | 94.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 96.45 | 97.30 | 96.88 | % | 0.88 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 91.50 | 92.30 | 91.90 | 58.90 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 86.65 | 87.45 | 87.05 | 44.15 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 81.65 | 82.55 | 82.10 | % | 0.66 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 76.70 | 77.55 | 77.13 | 25.45 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 71.75 | 72.70 | 72.23 | 60.80 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 66.85 | 67.70 | 67.28 | 66.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.65 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 62.00 | 62.75 | 62.38 | 63.00 | +11.80 | +23.05% | 0.43 | 1 | 19 | 0.63 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 57.15 | 57.90 | 57.53 | 58.77 | +11.77 | +25.05% | 0.38 | 1 | 50 | 0.47 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 52.20 | 53.00 | 52.60 | 33.45 | 0.00 | 0.00% | 0.34 | 0 | 79 | 0.46 | 0.99 | 0.00 | -0.03 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 47.40 | 48.10 | 47.75 | 32.93 | 0.00 | 0.00% | 0.30 | 0 | 156 | 0.35 | 0.99 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 41.60 | 43.30 | 42.45 | 27.00 | 0.00 | 0.00% | 0.26 | 0 | 210 | 0.28 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 37.70 | 38.45 | 38.08 | 39.64 | +11.64 | +41.58% | 0.22 | 10 | 378 | 0.45 | 0.96 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 33.05 | 33.65 | 33.35 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 291 | 0.28 | 0.94 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 27.60 | 29.85 | 28.73 | 29.95 | +4.94 | +19.76% | 0.16 | 1 | 5,957 | 0.32 | 0.91 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 23.20 | 25.00 | 24.10 | 25.80 | +5.30 | +25.86% | 0.13 | 2 | 1,911 | 0.30 | 0.86 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 19.40 | 20.25 | 19.83 | 20.70 | +3.70 | +21.77% | 0.10 | 58 | 1,989 | 0.27 | 0.81 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 15.60 | 17.25 | 16.43 | 17.55 | +5.00 | +39.85% | 0.08 | 58 | 1,660 | 0.28 | 0.74 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 12.50 | 13.35 | 12.93 | 12.80 | +3.10 | +31.96% | 0.06 | 84 | 2,792 | 0.26 | 0.67 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 7.05 | 7.25 | 7.15 | 7.25 | +2.00 | +38.10% | 0.03 | 122 | 3,450 | 0.25 | 0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 3.20 | 3.70 | 3.45 | 3.80 | +1.36 | +55.74% | 0.02 | 244 | 1,998 | 0.24 | 0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 1.43 | 1.74 | 1.59 | 1.70 | +0.55 | +47.83% | 0.01 | 91 | 1,231 | 0.24 | 0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.60 | 0.76 | 0.68 | 0.89 | +0.51 | +134.22% | 0.00 | 253 | 773 | 0.25 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.08 | 0.54 | 0.47 | +0.26 | +123.81% | 0.00 | 3 | 271 | 0.34 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.09 | +60.00% | 0.00 | 7 | 179 | 0.32 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.22 | 1.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.33 | 0.67 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:03 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.96 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.29 | 0.65 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.39 | 0.20 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.42 | 0.21 | 0.82 | +0.73 | +811.12% | 0.00 | 3 | 294 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.28 | 1.14 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.49 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.51 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 0.18 | 0.90 | 0.54 | 0.29 | -0.07 | -19.45% | 0.00 | 6 | 2,651 | 0.46 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 0.24 | 0.59 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.41 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 0.35 | 0.68 | 0.52 | 0.56 | -0.09 | -13.85% | 0.00 | 40 | 825 | 0.39 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 0.53 | 0.80 | 0.67 | 0.55 | -0.25 | -31.25% | 0.00 | 48 | 340 | 0.37 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 0.72 | 0.96 | 0.84 | 0.81 | -0.40 | -33.06% | 0.00 | 28 | 546 | 0.35 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 1.02 | 1.35 | 1.19 | 0.97 | -0.83 | -46.12% | 0.01 | 3 | 1,479 | 0.34 | -0.06 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 1.32 | 1.49 | 1.41 | 1.37 | -0.90 | -39.65% | 0.01 | 10 | 10,378 | 0.31 | -0.09 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 1.79 | 2.05 | 1.92 | 1.95 | -1.20 | -38.10% | 0.01 | 31 | 649 | 0.30 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 2.60 | 2.78 | 2.69 | 2.62 | -1.68 | -39.07% | 0.01 | 100 | 446 | 0.29 | -0.19 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 3.65 | 3.85 | 3.75 | 3.65 | -2.26 | -38.24% | 0.02 | 326 | 539 | 0.28 | -0.26 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 5.15 | 5.35 | 5.25 | 5.25 | -2.45 | -31.82% | 0.03 | 230 | 615 | 0.27 | -0.33 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 9.60 | 9.80 | 9.70 | 9.70 | -3.54 | -26.74% | 0.05 | 84 | 846 | 0.26 | -0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 14.90 | 16.40 | 15.65 | 15.05 | -5.59 | -27.09% | 0.07 | 15 | 83 | 0.24 | -0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 23.45 | 24.70 | 24.08 | 44.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.05 | 7/24/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 33.60 | 34.25 | 33.93 | 49.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.03 | 12/6/2024 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 42.35 | 44.60 | 43.48 | 56.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 53.15 | 54.25 | 53.70 | 71.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 63.55 | 64.25 | 63.90 | 75.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 72.65 | 74.25 | 73.45 | % | 0.26 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 290.00 | 83.45 | 85.05 | 84.25 | % | 0.29 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 300.00 | 93.20 | 94.95 | 94.08 | 106.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 103.50 | 104.25 | 103.88 | % | 0.34 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 320.00 | 113.15 | 114.25 | 113.70 | 125.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |