Options Chain for TEXAS INSTRS INC COM (TXN) - $266.54 as of 8/28/2026 3:34:31 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 | 98.15 | 101.35 | 99.75 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 165.00 | 92.60 | 96.45 | 94.53 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 170.00 | 87.65 | 91.45 | 89.55 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 175.00 | 83.30 | 86.30 | 84.80 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 180.00 | 77.85 | 81.40 | 79.63 | % | 0.44 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/28/2026 4:00:06 PM EST | |||
| 185.00 | 73.45 | 76.65 | 75.05 | % | 0.41 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 8/28/2026 4:00:06 PM EST | |||
| 190.00 | 68.05 | 71.55 | 69.80 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/28/2026 4:00:06 PM EST | |||
| 195.00 | 63.40 | 66.65 | 65.03 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 8/28/2026 4:00:06 PM EST | |||
| 200.00 | 58.75 | 61.80 | 60.28 | % | 0.30 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 8/28/2026 4:00:06 PM EST | |||
| 205.00 | 53.50 | 57.45 | 55.48 | % | 0.27 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.06 | 8/28/2026 4:00:06 PM EST | |||
| 210.00 | 49.20 | 52.20 | 50.70 | % | 0.24 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.07 | 8/28/2026 4:00:06 PM EST | |||
| 215.00 | 44.45 | 47.55 | 46.00 | % | 0.21 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.08 | 8/28/2026 4:00:06 PM EST | |||
| 220.00 | 39.35 | 43.40 | 41.38 | % | 0.19 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.10 | 8/28/2026 4:00:06 PM EST | |||
| 225.00 | 35.90 | 38.55 | 37.23 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.11 | 8/28/2026 4:00:06 PM EST | |||
| 230.00 | 31.15 | 34.35 | 32.75 | % | 0.14 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.12 | 8/28/2026 4:00:06 PM EST | |||
| 235.00 | 26.65 | 30.35 | 28.50 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.13 | 8/28/2026 4:00:06 PM EST | |||
| 240.00 | 23.35 | 26.50 | 24.93 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.14 | 8/28/2026 4:00:06 PM EST | |||
| 245.00 | 19.85 | 23.00 | 21.43 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.15 | 8/28/2026 4:00:06 PM EST | |||
| 250.00 | 16.75 | 19.65 | 18.20 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 255.00 | 13.95 | 16.15 | 15.05 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.58 | 0.01 | -0.16 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 260.00 | 11.40 | 13.90 | 12.65 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 265.00 | 9.05 | 11.50 | 10.28 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 270.00 | 7.10 | 9.65 | 8.38 | % | 0.03 | 0 | 0 | 0.36 | 0.40 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 275.00 | 5.55 | 7.95 | 6.75 | % | 0.02 | 0 | 0 | 0.36 | 0.34 | 0.01 | -0.15 | 8/28/2026 4:00:06 PM EST | |||
| 280.00 | 4.25 | 6.55 | 5.40 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.01 | -0.14 | 8/28/2026 4:00:06 PM EST | |||
| 285.00 | 3.20 | 5.40 | 4.30 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.12 | 8/28/2026 4:00:06 PM EST | |||
| 290.00 | 2.45 | 4.45 | 3.45 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.01 | -0.11 | 8/28/2026 4:00:06 PM EST | |||
| 295.00 | 2.12 | 3.60 | 2.86 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.16 | 0.01 | -0.10 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 300.00 | 1.27 | 3.05 | 2.16 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.09 | 8/28/2026 4:00:06 PM EST | |||
| 305.00 | 0.90 | 2.58 | 1.74 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.07 | 8/28/2026 4:00:06 PM EST | |||
| 310.00 | 0.64 | 2.19 | 1.42 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.06 | 8/28/2026 4:00:06 PM EST | |||
| 315.00 | 0.45 | 1.89 | 1.17 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 8/28/2026 4:00:06 PM EST | |||
| 320.00 | 0.19 | 1.65 | 0.92 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.05 | 8/28/2026 4:00:06 PM EST | |||
| 325.00 | 0.48 | 0.87 | 0.68 | 0.69 | % | 0.00 | 2 | 0 | 0.39 | 0.04 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 330.00 | 0.02 | 1.05 | 0.54 | 0.58 | % | 0.00 | 2 | 0 | 0.35 | 0.04 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 335.00 | 0.00 | 1.92 | 0.96 | 0.49 | % | 0.00 | 2 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 340.00 | 0.00 | 2.38 | 1.19 | 0.39 | % | 0.00 | 2 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 345.00 | 0.00 | 2.33 | 1.17 | 0.37 | % | 0.00 | 2 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 350.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 355.00 | 0.00 | 0.72 | 0.36 | 0.26 | % | 0.00 | 2 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 360.00 | 0.00 | 0.62 | 0.31 | 0.27 | % | 0.00 | 2 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 365.00 | 0.00 | 1.00 | 0.50 | 0.13 | % | 0.00 | 5 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 370.00 | 0.00 | 0.83 | 0.42 | 0.17 | % | 0.00 | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 375.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 0.52 | 0.26 | 0.17 | % | 0.00 | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 385.00 | 0.00 | 1.14 | 0.57 | 0.18 | % | 0.00 | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 395.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.63 | 0.32 | 0.19 | % | 0.00 | 2 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 175.00 | 0.00 | 0.71 | 0.36 | 0.27 | % | 0.00 | 2 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 180.00 | 0.00 | 0.37 | 0.19 | 0.16 | % | 0.00 | 4 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 185.00 | 0.04 | 0.32 | 0.18 | 0.12 | % | 0.00 | 2 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 190.00 | 0.00 | 2.34 | 1.17 | 0.40 | % | 0.01 | 2 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 195.00 | 0.16 | 0.67 | 0.42 | 0.40 | % | 0.00 | 4 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.60 | % | 0.00 | 2 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 205.00 | 0.10 | 2.62 | 1.36 | 0.87 | % | 0.01 | 2 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 210.00 | 0.45 | 1.25 | 0.85 | 1.00 | % | 0.00 | 2 | 0 | 0.40 | -0.06 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 215.00 | 0.90 | 1.52 | 1.21 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.00 | -0.08 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 220.00 | 0.89 | 2.48 | 1.69 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.10 | 8/28/2026 4:00:06 PM EST | |||
| 225.00 | 1.73 | 2.38 | 2.06 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.11 | 8/28/2026 4:00:06 PM EST | |||
| 230.00 | 2.22 | 3.90 | 3.06 | 2.78 | +0.44 | +18.81% | 0.01 | 1 | 1 | 0.38 | -0.16 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 235.00 | 3.25 | 4.95 | 4.10 | 3.53 | +0.51 | +16.89% | 0.02 | 2 | 1 | 0.38 | -0.20 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 240.00 | 3.85 | 6.20 | 5.03 | 4.55 | +0.22 | +5.09% | 0.02 | 3 | 4 | 0.37 | -0.25 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 245.00 | 5.55 | 7.70 | 6.63 | 7.00 | % | 0.03 | 32 | 0 | 0.37 | -0.30 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 250.00 | 6.90 | 9.55 | 8.23 | 7.28 | +0.65 | +9.81% | 0.03 | 2 | 3 | 0.36 | -0.36 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 255.00 | 9.20 | 11.70 | 10.45 | % | 0.04 | 0 | 0 | 0.36 | -0.42 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 260.00 | 11.20 | 14.15 | 12.68 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 265.00 | 14.25 | 17.10 | 15.68 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 270.00 | 17.00 | 20.20 | 18.60 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.16 | 8/28/2026 4:00:06 PM EST | |||
| 275.00 | 20.15 | 23.70 | 21.93 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.15 | 8/28/2026 4:00:06 PM EST | |||
| 280.00 | 23.85 | 27.50 | 25.68 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.14 | 8/28/2026 4:00:06 PM EST | |||
| 285.00 | 27.75 | 31.50 | 29.63 | % | 0.10 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.12 | 8/28/2026 4:00:06 PM EST | |||
| 290.00 | 31.90 | 35.60 | 33.75 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.11 | 8/28/2026 4:00:06 PM EST | |||
| 295.00 | 36.05 | 39.95 | 38.00 | % | 0.13 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.10 | 8/28/2026 4:00:06 PM EST | |||
| 300.00 | 40.50 | 44.40 | 42.45 | % | 0.14 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.09 | 8/28/2026 4:00:06 PM EST | |||
| 305.00 | 45.25 | 49.00 | 47.13 | % | 0.15 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.07 | 8/28/2026 4:00:06 PM EST | |||
| 310.00 | 49.85 | 53.70 | 51.78 | % | 0.17 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.06 | 8/28/2026 4:00:06 PM EST | |||
| 315.00 | 54.55 | 58.50 | 56.53 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 8/28/2026 4:00:06 PM EST | |||
| 320.00 | 59.90 | 63.30 | 61.60 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 8/28/2026 4:00:06 PM EST | |||
| 325.00 | 64.85 | 68.25 | 66.55 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 8/28/2026 4:00:06 PM EST | |||
| 330.00 | 69.65 | 73.20 | 71.43 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 8/28/2026 4:00:06 PM EST | |||
| 335.00 | 74.65 | 78.20 | 76.43 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 340.00 | 79.15 | 83.20 | 81.18 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 345.00 | 84.65 | 88.20 | 86.43 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 350.00 | 89.65 | 92.85 | 91.25 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 355.00 | 94.15 | 98.30 | 96.23 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 360.00 | 99.65 | 103.20 | 101.43 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 365.00 | 104.55 | 108.35 | 106.45 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 370.00 | 109.15 | 113.30 | 111.23 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 375.00 | 114.15 | 118.35 | 116.25 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 380.00 | 119.15 | 123.05 | 121.10 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 385.00 | 124.75 | 127.85 | 126.30 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 390.00 | 129.45 | 133.20 | 131.33 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 395.00 | 134.50 | 137.85 | 136.18 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST |