Options Chain for TEXAS INSTRS INC COM (TXN) - $254.42 as of 9/3/2026 7:05:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 68.35 | 71.55 | 69.95 | % | 0.38 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 190.00 | 63.60 | 67.15 | 65.38 | % | 0.34 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 195.00 | 58.90 | 62.70 | 60.80 | % | 0.31 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 200.00 | 54.25 | 58.00 | 56.13 | 55.59 | % | 0.28 | 1 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 205.00 | 49.65 | 53.00 | 51.33 | % | 0.25 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 210.00 | 45.20 | 49.05 | 47.13 | % | 0.22 | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 215.00 | 40.85 | 44.50 | 42.68 | % | 0.20 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 220.00 | 36.70 | 40.50 | 38.60 | % | 0.18 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 225.00 | 32.80 | 36.10 | 34.45 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.13 | 9/3/2026 3:59:53 PM EST | |||
| 230.00 | 29.00 | 32.50 | 30.75 | % | 0.13 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.14 | 9/3/2026 3:59:53 PM EST | |||
| 235.00 | 25.80 | 28.85 | 27.33 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.15 | 9/3/2026 3:59:53 PM EST | |||
| 240.00 | 22.25 | 25.75 | 24.00 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.16 | 9/3/2026 3:59:53 PM EST | |||
| 245.00 | 19.60 | 22.10 | 20.85 | % | 0.09 | 0 | 0 | 0.42 | 0.63 | 0.01 | -0.16 | 9/3/2026 3:59:53 PM EST | |||
| 250.00 | 16.55 | 19.55 | 18.05 | 18.70 | % | 0.07 | 2 | 0 | 0.41 | 0.58 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 255.00 | 14.25 | 17.20 | 15.73 | 16.10 | % | 0.06 | 2 | 0 | 0.42 | 0.53 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 260.00 | 11.75 | 14.90 | 13.33 | 13.85 | % | 0.05 | 8 | 0 | 0.41 | 0.48 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 265.00 | 9.35 | 12.85 | 11.10 | 11.80 | % | 0.04 | 2 | 0 | 0.41 | 0.43 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 270.00 | 8.55 | 10.45 | 9.50 | 9.95 | % | 0.04 | 12 | 0 | 0.41 | 0.38 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 275.00 | 6.70 | 9.45 | 8.08 | 8.11 | % | 0.03 | 3 | 0 | 0.41 | 0.34 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 280.00 | 5.25 | 7.65 | 6.45 | 7.00 | % | 0.02 | 2 | 0 | 0.40 | 0.29 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 285.00 | 4.35 | 6.45 | 5.40 | 5.70 | % | 0.02 | 2 | 0 | 0.41 | 0.25 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 290.00 | 3.20 | 5.85 | 4.53 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 295.00 | 2.48 | 4.80 | 3.64 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 300.00 | 1.85 | 4.00 | 2.93 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 305.00 | 1.34 | 3.50 | 2.42 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 310.00 | 1.14 | 3.00 | 2.07 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 315.00 | 0.81 | 2.46 | 1.64 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 320.00 | 0.54 | 2.14 | 1.34 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 325.00 | 0.33 | 2.57 | 1.45 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 9/3/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 190.00 | 0.17 | 2.39 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 195.00 | 0.35 | 2.12 | 1.24 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 200.00 | 0.77 | 2.49 | 1.63 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 205.00 | 0.87 | 2.76 | 1.82 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.00 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 210.00 | 1.09 | 3.30 | 2.20 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 215.00 | 1.96 | 4.00 | 2.98 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 220.00 | 2.50 | 4.90 | 3.70 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 225.00 | 3.50 | 5.85 | 4.68 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.01 | -0.13 | 9/3/2026 3:59:53 PM EST | |||
| 230.00 | 4.75 | 7.50 | 6.13 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.01 | -0.14 | 9/3/2026 3:59:53 PM EST | |||
| 235.00 | 6.55 | 8.35 | 7.45 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.01 | -0.15 | 9/3/2026 3:59:53 PM EST | |||
| 240.00 | 8.00 | 10.05 | 9.03 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.01 | -0.16 | 9/3/2026 3:59:53 PM EST | |||
| 245.00 | 10.00 | 12.00 | 11.00 | 11.65 | % | 0.04 | 2 | 0 | 0.42 | -0.37 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 250.00 | 12.20 | 14.35 | 13.28 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.01 | -0.17 | 9/3/2026 3:59:53 PM EST | |||
| 255.00 | 14.55 | 16.80 | 15.68 | 16.35 | % | 0.06 | 2 | 0 | 0.42 | -0.47 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 260.00 | 17.00 | 19.70 | 18.35 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.17 | 9/3/2026 3:59:53 PM EST | |||
| 265.00 | 19.90 | 22.90 | 21.40 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.16 | 9/3/2026 3:59:53 PM EST | |||
| 270.00 | 23.60 | 26.10 | 24.85 | 25.79 | % | 0.09 | 7 | 0 | 0.42 | -0.62 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 275.00 | 27.10 | 29.40 | 28.25 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.01 | -0.15 | 9/3/2026 3:59:53 PM EST | |||
| 280.00 | 30.60 | 33.25 | 31.93 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.14 | 9/3/2026 3:59:53 PM EST | |||
| 285.00 | 34.15 | 37.25 | 35.70 | % | 0.13 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.13 | 9/3/2026 3:59:53 PM EST | |||
| 290.00 | 38.55 | 41.30 | 39.93 | % | 0.14 | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 295.00 | 41.80 | 45.55 | 43.68 | % | 0.15 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 300.00 | 46.75 | 49.95 | 48.35 | % | 0.16 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 305.00 | 51.10 | 54.50 | 52.80 | % | 0.17 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 310.00 | 55.55 | 59.10 | 57.33 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 315.00 | 60.95 | 63.85 | 62.40 | % | 0.20 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 320.00 | 65.15 | 68.60 | 66.88 | % | 0.21 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 325.00 | 70.15 | 73.50 | 71.83 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 9/3/2026 3:59:53 PM EST |