Options Chain for TEXAS INSTRS INC COM (TXN) - $179.59 as of 10/21/2025 3:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 69.80 | 72.40 | 71.10 | 65.86 | 0.00 | 0.00% | 0.65 | 0 | 20 | 3.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 115.00 | 64.70 | 67.35 | 66.03 | % | 0.57 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 120.00 | 59.70 | 62.25 | 60.98 | 60.95 | +4.25 | +7.50% | 0.51 | 1 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 125.00 | 54.75 | 57.35 | 56.05 | % | 0.45 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 130.00 | 49.75 | 52.25 | 51.00 | % | 0.39 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 135.00 | 44.75 | 47.25 | 46.00 | % | 0.34 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 140.00 | 39.75 | 42.35 | 41.05 | % | 0.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 145.00 | 35.05 | 37.75 | 36.40 | 29.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/21/2025 2:58:52 PM EST |
| 150.00 | 29.85 | 32.45 | 31.15 | 31.25 | -0.35 | -1.11% | 0.21 | 2 | 30 | 1.62 | 0.99 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 152.50 | 27.45 | 30.05 | 28.75 | 28.85 | % | 0.19 | 2 | 0 | 1.70 | 0.99 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 155.00 | 25.15 | 26.65 | 25.90 | 22.09 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.54 | 0.98 | 0.00 | -0.11 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 157.50 | 22.45 | 24.75 | 23.60 | 23.75 | % | 0.15 | 1 | 0 | 1.27 | 0.97 | 0.01 | -0.19 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 160.00 | 20.70 | 22.70 | 21.70 | 21.85 | +0.73 | +3.46% | 0.14 | 1 | 25 | 1.27 | 0.95 | 0.01 | -0.30 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 162.50 | 17.80 | 20.25 | 19.03 | 17.96 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.17 | 0.93 | 0.01 | -0.38 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 165.00 | 16.45 | 17.10 | 16.78 | 17.00 | -0.03 | -0.18% | 0.10 | 7 | 16 | 1.07 | 0.89 | 0.01 | -0.48 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 167.50 | 14.20 | 15.30 | 14.75 | 14.72 | +0.16 | +1.10% | 0.09 | 7 | 30 | 0.87 | 0.86 | 0.02 | -0.58 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 170.00 | 12.20 | 13.20 | 12.70 | 12.50 | +0.35 | +2.89% | 0.07 | 21 | 114 | 0.85 | 0.81 | 0.02 | -0.68 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 172.50 | 10.40 | 11.05 | 10.73 | 10.64 | -0.56 | -5.00% | 0.06 | 25 | 35 | 0.84 | 0.75 | 0.02 | -0.77 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 175.00 | 9.00 | 9.25 | 9.13 | 9.10 | -0.05 | -0.55% | 0.05 | 233 | 817 | 0.84 | 0.69 | 0.03 | -0.85 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 177.50 | 7.35 | 7.70 | 7.53 | 7.38 | -0.07 | -0.94% | 0.04 | 142 | 259 | 0.83 | 0.62 | 0.03 | -0.91 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 180.00 | 6.10 | 6.25 | 6.18 | 6.25 | +0.55 | +9.65% | 0.03 | 1,692 | 801 | 0.83 | 0.55 | 0.03 | -0.94 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 182.50 | 4.90 | 5.05 | 4.98 | 4.96 | +0.25 | +5.31% | 0.03 | 693 | 658 | 0.83 | 0.48 | 0.03 | -0.94 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 185.00 | 3.90 | 4.00 | 3.95 | 4.00 | +0.55 | +15.95% | 0.02 | 2,374 | 2,839 | 0.83 | 0.41 | 0.03 | -0.91 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 187.50 | 3.00 | 3.15 | 3.08 | 3.06 | +0.23 | +8.13% | 0.02 | 554 | 930 | 0.83 | 0.34 | 0.03 | -0.86 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 190.00 | 2.33 | 2.39 | 2.36 | 2.36 | +0.36 | +18.00% | 0.01 | 2,093 | 1,182 | 0.83 | 0.28 | 0.02 | -0.78 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 192.50 | 1.75 | 1.85 | 1.80 | 1.79 | +0.22 | +14.02% | 0.01 | 996 | 1,290 | 0.83 | 0.23 | 0.02 | -0.70 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 195.00 | 1.33 | 1.37 | 1.35 | 1.35 | +0.10 | +8.00% | 0.01 | 4,463 | 405 | 0.84 | 0.18 | 0.02 | -0.61 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 197.50 | 1.00 | 1.03 | 1.02 | 1.01 | +0.25 | +32.90% | 0.01 | 2,246 | 116 | 0.85 | 0.14 | 0.02 | -0.51 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 200.00 | 0.77 | 0.78 | 0.78 | 0.78 | +0.21 | +36.85% | 0.00 | 3,434 | 471 | 0.86 | 0.11 | 0.01 | -0.42 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 202.50 | 0.57 | 0.59 | 0.58 | 0.58 | -0.16 | -21.63% | 0.00 | 160 | 332 | 0.87 | 0.08 | 0.01 | -0.34 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 205.00 | 0.44 | 0.47 | 0.46 | 0.46 | +0.06 | +15.00% | 0.00 | 3,747 | 1,182 | 0.90 | 0.06 | 0.01 | -0.27 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 207.50 | 0.33 | 0.38 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 42 | 16 | 0.90 | 0.04 | 0.01 | -0.20 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 210.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.03 | +11.54% | 0.00 | 1,149 | 322 | 0.93 | 0.03 | 0.00 | -0.15 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 215.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 538 | 165 | 0.97 | 0.01 | 0.00 | -0.07 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 220.00 | 0.12 | 0.19 | 0.16 | 0.12 | -0.03 | -20.00% | 0.00 | 889 | 127 | 1.00 | 0.01 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 225.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 129 | 52 | 1.05 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 230.00 | 0.05 | 0.06 | 0.06 | 0.09 | -0.26 | -74.29% | 0.00 | 54 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 235.00 | 0.03 | 0.05 | 0.04 | 0.05 | % | 0.00 | 145 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.02 | % | 0.00 | 213 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 245.00 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 45 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 250.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 29 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 265.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 4 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 2 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST | |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 311 | 547 | 1.41 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 154 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 696 | 293 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 136 | 176 | 0.99 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 1,706 | 140 | 0.83 | -0.01 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 152.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 290 | 88 | 0.85 | -0.01 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 155.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 1,010 | 686 | 0.84 | -0.02 | 0.00 | -0.11 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 157.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.22 | -55.00% | 0.00 | 330 | 1,694 | 0.85 | -0.03 | 0.01 | -0.19 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 160.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.23 | -44.24% | 0.00 | 1,585 | 736 | 0.85 | -0.05 | 0.01 | -0.30 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 162.50 | 0.43 | 0.50 | 0.47 | 0.46 | -0.33 | -41.78% | 0.00 | 1,291 | 1,007 | 0.85 | -0.07 | 0.01 | -0.38 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 165.00 | 0.70 | 0.71 | 0.71 | 0.70 | -0.40 | -36.37% | 0.00 | 2,215 | 329 | 0.85 | -0.11 | 0.01 | -0.48 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 167.50 | 1.03 | 1.08 | 1.06 | 1.04 | -0.46 | -30.67% | 0.01 | 1,425 | 283 | 0.85 | -0.14 | 0.02 | -0.58 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 170.00 | 1.52 | 1.55 | 1.54 | 1.52 | -0.42 | -21.65% | 0.01 | 1,971 | 966 | 0.85 | -0.19 | 0.02 | -0.68 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 172.50 | 2.09 | 2.20 | 2.15 | 2.20 | -0.49 | -18.22% | 0.01 | 934 | 644 | 0.85 | -0.25 | 0.02 | -0.77 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 175.00 | 2.92 | 2.99 | 2.96 | 2.95 | -0.52 | -14.99% | 0.02 | 831 | 3,447 | 0.84 | -0.31 | 0.03 | -0.85 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 177.50 | 3.80 | 3.95 | 3.88 | 3.89 | -0.60 | -13.37% | 0.02 | 870 | 128 | 0.85 | -0.38 | 0.03 | -0.91 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 180.00 | 4.95 | 5.10 | 5.03 | 5.08 | -0.47 | -8.47% | 0.03 | 2,215 | 1,139 | 0.84 | -0.45 | 0.03 | -0.94 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 182.50 | 6.15 | 6.40 | 6.28 | 6.29 | -0.69 | -9.89% | 0.03 | 329 | 74 | 0.83 | -0.52 | 0.03 | -0.94 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 185.00 | 7.50 | 7.85 | 7.68 | 7.72 | -0.75 | -8.86% | 0.04 | 104 | 283 | 0.83 | -0.59 | 0.03 | -0.91 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 187.50 | 9.10 | 9.95 | 9.53 | 9.46 | -0.84 | -8.16% | 0.05 | 43 | 13 | 0.83 | -0.66 | 0.03 | -0.86 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 190.00 | 10.85 | 11.40 | 11.13 | 11.20 | -1.49 | -11.75% | 0.06 | 40 | 79 | 0.82 | -0.72 | 0.02 | -0.78 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 192.50 | 12.75 | 13.60 | 13.18 | 13.16 | -0.54 | -3.95% | 0.07 | 111 | 44 | 0.79 | -0.77 | 0.02 | -0.70 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 195.00 | 14.80 | 15.95 | 15.38 | 22.85 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.92 | -0.82 | 0.02 | -0.61 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 197.50 | 16.55 | 18.80 | 17.68 | 18.70 | +0.15 | +0.81% | 0.09 | 3 | 28 | 0.91 | -0.86 | 0.02 | -0.51 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 200.00 | 18.70 | 20.15 | 19.43 | 19.38 | -1.57 | -7.50% | 0.10 | 26 | 51 | 1.00 | -0.89 | 0.01 | -0.42 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 202.50 | 20.30 | 23.35 | 21.83 | % | 0.11 | 0 | 0 | 1.30 | -0.92 | 0.01 | -0.34 | 10/21/2025 2:58:52 PM EST | |||
| 205.00 | 23.35 | 25.35 | 24.35 | 25.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.08 | -0.94 | 0.01 | -0.27 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 207.50 | 25.00 | 28.15 | 26.58 | % | 0.13 | 0 | 0 | 1.42 | -0.96 | 0.01 | -0.20 | 10/21/2025 2:58:52 PM EST | |||
| 210.00 | 27.50 | 30.55 | 29.03 | % | 0.14 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.15 | 10/21/2025 2:58:52 PM EST | |||
| 215.00 | 33.00 | 35.50 | 34.25 | % | 0.16 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.07 | 10/21/2025 2:58:52 PM EST | |||
| 220.00 | 38.10 | 40.40 | 39.25 | % | 0.18 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.03 | 10/21/2025 2:58:52 PM EST | |||
| 225.00 | 43.05 | 45.40 | 44.23 | 40.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 10/21/2025 2:58:52 PM EST |
| 230.00 | 47.45 | 50.40 | 48.93 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 235.00 | 52.80 | 55.35 | 54.08 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 240.00 | 57.80 | 60.35 | 59.08 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 245.00 | 62.90 | 65.35 | 64.13 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 250.00 | 67.90 | 70.35 | 69.13 | % | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 255.00 | 72.40 | 75.35 | 73.88 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 260.00 | 77.85 | 80.35 | 79.10 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 265.00 | 82.75 | 85.30 | 84.03 | % | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST | |||
| 270.00 | 87.40 | 90.35 | 88.88 | 91.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:58:52 PM EST |
| 275.00 | 92.95 | 95.30 | 94.13 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:52 PM EST |