Options Chain for TEXAS INSTRS INC COM (TXN) - $274.94 as of 8/14/2026 7:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 118.40 | 122.25 | 120.33 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 165.00 | 113.50 | 117.05 | 115.28 | % | 0.70 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 170.00 | 108.50 | 112.35 | 110.43 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 175.00 | 103.55 | 107.40 | 105.48 | % | 0.60 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 180.00 | 98.60 | 102.45 | 100.53 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 185.00 | 93.75 | 97.55 | 95.65 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 190.00 | 88.75 | 92.60 | 90.68 | % | 0.48 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 195.00 | 83.85 | 87.20 | 85.53 | 83.00 | % | 0.44 | 2 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 200.00 | 78.95 | 82.80 | 80.88 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 205.00 | 74.30 | 77.95 | 76.13 | % | 0.37 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 210.00 | 69.25 | 73.20 | 71.23 | % | 0.34 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 215.00 | 64.55 | 68.35 | 66.45 | % | 0.31 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 220.00 | 59.75 | 63.60 | 61.68 | % | 0.28 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 225.00 | 55.35 | 58.90 | 57.13 | 55.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 230.00 | 50.50 | 54.35 | 52.43 | % | 0.23 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 235.00 | 46.00 | 49.85 | 47.93 | % | 0.20 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.11 | 8/14/2026 4:00:09 PM EST | |||
| 240.00 | 41.65 | 45.50 | 43.58 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 245.00 | 37.50 | 41.30 | 39.40 | % | 0.16 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.13 | 8/14/2026 4:00:09 PM EST | |||
| 250.00 | 33.75 | 36.95 | 35.35 | % | 0.14 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.14 | 8/14/2026 4:00:09 PM EST | |||
| 255.00 | 30.00 | 33.25 | 31.63 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.15 | 8/14/2026 4:00:09 PM EST | |||
| 260.00 | 26.50 | 29.85 | 28.18 | 26.75 | % | 0.11 | 6 | 0 | 0.39 | 0.73 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 265.00 | 23.45 | 26.75 | 25.10 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.17 | 8/14/2026 4:00:09 PM EST | |||
| 270.00 | 20.40 | 23.95 | 22.18 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 275.00 | 17.50 | 21.10 | 19.30 | 18.16 | % | 0.07 | 8 | 0 | 0.40 | 0.59 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 280.00 | 15.05 | 18.50 | 16.78 | % | 0.06 | 0 | 0 | 0.40 | 0.54 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 285.00 | 12.55 | 16.20 | 14.38 | 13.59 | % | 0.05 | 2 | 0 | 0.39 | 0.49 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 290.00 | 10.40 | 14.10 | 12.25 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 295.00 | 8.90 | 12.05 | 10.48 | % | 0.04 | 0 | 0 | 0.39 | 0.40 | 0.01 | -0.17 | 8/14/2026 4:00:09 PM EST | |||
| 300.00 | 7.20 | 10.35 | 8.78 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.01 | -0.17 | 8/14/2026 4:00:09 PM EST | |||
| 305.00 | 6.00 | 9.00 | 7.50 | % | 0.02 | 0 | 0 | 0.39 | 0.32 | 0.01 | -0.16 | 8/14/2026 4:00:09 PM EST | |||
| 310.00 | 4.95 | 8.30 | 6.63 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.01 | -0.15 | 8/14/2026 4:00:09 PM EST | |||
| 315.00 | 3.60 | 7.00 | 5.30 | % | 0.02 | 0 | 0 | 0.39 | 0.24 | 0.01 | -0.14 | 8/14/2026 4:00:09 PM EST | |||
| 320.00 | 3.05 | 6.35 | 4.70 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.01 | -0.13 | 8/14/2026 4:00:09 PM EST | |||
| 325.00 | 2.07 | 5.30 | 3.69 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 330.00 | 1.41 | 5.35 | 3.38 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.10 | 8/14/2026 4:00:09 PM EST | |||
| 335.00 | 0.94 | 4.80 | 2.87 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 340.00 | 0.74 | 4.20 | 2.47 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 345.00 | 0.58 | 3.30 | 1.94 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 350.00 | 0.49 | 3.50 | 2.00 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 355.00 | 0.53 | 2.12 | 1.33 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 360.00 | 0.01 | 2.98 | 1.50 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 365.00 | 0.01 | 2.24 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 375.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 380.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 385.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 390.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 395.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 400.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 405.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 410.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 415.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 210.00 | 0.02 | 1.90 | 0.96 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 220.00 | 0.48 | 1.50 | 0.99 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 225.00 | 0.75 | 2.82 | 1.79 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 230.00 | 0.55 | 3.75 | 2.15 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 235.00 | 1.14 | 4.20 | 2.67 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.11 | 8/14/2026 4:00:09 PM EST | |||
| 240.00 | 2.20 | 4.80 | 3.50 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.13 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 245.00 | 2.95 | 5.55 | 4.25 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.13 | 8/14/2026 4:00:09 PM EST | |||
| 250.00 | 3.70 | 6.65 | 5.18 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.14 | 8/14/2026 4:00:09 PM EST | |||
| 255.00 | 4.90 | 7.70 | 6.30 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.15 | 8/14/2026 4:00:09 PM EST | |||
| 260.00 | 6.20 | 9.20 | 7.70 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.01 | -0.16 | 8/14/2026 4:00:09 PM EST | |||
| 265.00 | 7.95 | 11.05 | 9.50 | 10.17 | % | 0.04 | 3 | 0 | 0.41 | -0.32 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 270.00 | 9.75 | 13.15 | 11.45 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 275.00 | 11.90 | 15.45 | 13.68 | 14.63 | % | 0.05 | 3 | 0 | 0.41 | -0.41 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 280.00 | 14.50 | 17.80 | 16.15 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 285.00 | 16.90 | 20.30 | 18.60 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 290.00 | 19.90 | 23.30 | 21.60 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.01 | -0.18 | 8/14/2026 4:00:09 PM EST | |||
| 295.00 | 23.00 | 26.45 | 24.73 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.01 | -0.17 | 8/14/2026 4:00:09 PM EST | |||
| 300.00 | 26.60 | 29.80 | 28.20 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.17 | 8/14/2026 4:00:09 PM EST | |||
| 305.00 | 30.35 | 33.90 | 32.13 | % | 0.11 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.16 | 8/14/2026 4:00:09 PM EST | |||
| 310.00 | 34.25 | 37.80 | 36.03 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.15 | 8/14/2026 4:00:09 PM EST | |||
| 315.00 | 38.30 | 41.65 | 39.98 | 41.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | -0.76 | 0.01 | -0.14 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 320.00 | 42.50 | 45.95 | 44.23 | % | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.13 | 8/14/2026 4:00:09 PM EST | |||
| 325.00 | 46.40 | 50.30 | 48.35 | % | 0.15 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 330.00 | 50.80 | 54.65 | 52.73 | % | 0.16 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.10 | 8/14/2026 4:00:09 PM EST | |||
| 335.00 | 55.30 | 59.15 | 57.23 | % | 0.17 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 340.00 | 59.85 | 63.75 | 61.80 | % | 0.18 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 345.00 | 64.45 | 68.40 | 66.43 | % | 0.19 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 350.00 | 69.25 | 73.15 | 71.20 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 355.00 | 74.05 | 77.90 | 75.98 | % | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 360.00 | 78.90 | 82.75 | 80.83 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 365.00 | 83.80 | 87.65 | 85.73 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 370.00 | 88.70 | 92.60 | 90.65 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 375.00 | 93.70 | 97.55 | 95.63 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 380.00 | 98.65 | 102.50 | 100.58 | % | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 385.00 | 103.65 | 107.50 | 105.58 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 390.00 | 108.65 | 112.55 | 110.60 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 395.00 | 113.70 | 117.55 | 115.63 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 400.00 | 118.70 | 122.55 | 120.63 | % | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 405.00 | 123.70 | 127.55 | 125.63 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 410.00 | 128.65 | 132.50 | 130.58 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 415.00 | 133.65 | 137.55 | 135.60 | % | 0.33 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST |