Options Chain for TEXAS INSTRS INC COM (TXN) - $198.30 as of 10/17/2024 10:11:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 86.90 | 90.55 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 115.00 | 81.85 | 85.55 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 120.00 | 76.90 | 80.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 125.00 | 71.95 | 75.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 130.00 | 66.90 | 70.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 135.00 | 62.00 | 65.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 140.00 | 57.05 | 60.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 145.00 | 52.80 | 55.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 150.00 | 47.70 | 50.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 155.00 | 42.75 | 45.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 160.00 | 37.25 | 40.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 165.00 | 32.25 | 35.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 170.00 | 28.20 | 29.95 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 175.00 | 22.85 | 25.10 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.07 | 10/17/2024 4:00:04 PM EST | |||
| 177.50 | 20.30 | 22.65 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.08 | 10/17/2024 4:00:04 PM EST | |||
| 180.00 | 19.30 | 19.90 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.10 | 10/17/2024 4:00:04 PM EST | |||
| 182.50 | 16.25 | 17.65 | % | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.12 | 10/17/2024 4:00:04 PM EST | |||
| 185.00 | 15.05 | 16.25 | 22.85 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.79 | 0.02 | -0.15 | 9/18/2024 | 10/17/2024 4:00:04 PM EST |
| 187.50 | 12.30 | 13.45 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.16 | 10/17/2024 4:00:04 PM EST | |||
| 190.00 | 10.25 | 11.60 | 12.93 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.69 | 0.02 | -0.18 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 192.50 | 8.75 | 10.70 | % | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.19 | 10/17/2024 4:00:04 PM EST | |||
| 195.00 | 7.15 | 9.35 | 10.35 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.58 | 0.02 | -0.20 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 197.50 | 6.25 | 6.90 | % | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.21 | 10/17/2024 4:00:04 PM EST | |||
| 200.00 | 5.25 | 5.75 | 6.05 | -0.68 | -10.11% | 16 | 34 | 0.40 | 0.46 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 202.50 | 4.20 | 5.10 | 4.70 | -1.10 | -18.97% | 12 | 113 | 0.40 | 0.40 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 205.00 | 3.15 | 3.65 | 3.76 | -0.57 | -13.17% | 31 | 220 | 0.40 | 0.34 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 207.50 | 2.55 | 2.95 | 3.30 | -1.50 | -31.25% | 8 | 4 | 0.39 | 0.28 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 210.00 | 2.00 | 2.13 | 2.36 | -0.31 | -11.61% | 4 | 52 | 0.39 | 0.23 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 212.50 | 1.40 | 1.61 | 2.03 | -0.10 | -4.70% | 56 | 13 | 0.38 | 0.18 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 215.00 | 0.84 | 1.19 | 1.22 | -0.36 | -22.79% | 5 | 24 | 0.37 | 0.14 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 217.50 | 0.66 | 0.88 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.09 | 10/17/2024 4:00:04 PM EST | |||
| 220.00 | 0.52 | 0.98 | 0.82 | 0.00 | 0.00% | 0 | 571 | 0.40 | 0.08 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 222.50 | 0.26 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.06 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 225.00 | 0.22 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 130 | 0.37 | 0.05 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 227.50 | 0.09 | 0.36 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 230.00 | 0.06 | 0.36 | 0.21 | -0.47 | -69.12% | 1 | 70 | 0.39 | 0.03 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 235.00 | 0.03 | 0.20 | 0.11 | -0.04 | -26.67% | 16 | 768 | 0.39 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 240.00 | 0.01 | 0.43 | 0.62 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.01 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 1.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.29 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.29 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 150.00 | 0.01 | 0.46 | 0.24 | +0.19 | +380.00% | 1 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 155.00 | 0.03 | 0.44 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:04 PM EST |
| 160.00 | 0.07 | 0.48 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 4:00:04 PM EST |
| 165.00 | 0.21 | 0.46 | 0.26 | +0.06 | +30.00% | 17 | 5 | 0.52 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 170.00 | 0.44 | 0.59 | 0.45 | +0.21 | +87.50% | 3 | 2 | 0.51 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 175.00 | 0.76 | 1.03 | 0.83 | 0.00 | 0.00% | 0 | 65 | 0.48 | -0.08 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 177.50 | 0.87 | 1.07 | % | 0 | 0 | 0.44 | -0.10 | 0.01 | -0.08 | 10/17/2024 4:00:04 PM EST | |||
| 180.00 | 1.25 | 1.41 | 1.00 | -0.25 | -20.00% | 1 | 158 | 0.45 | -0.13 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 182.50 | 1.49 | 1.77 | 1.54 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.17 | 0.01 | -0.12 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 185.00 | 2.01 | 2.47 | 1.93 | 0.00 | 0.00% | 0 | 114 | 0.43 | -0.21 | 0.02 | -0.15 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 187.50 | 2.48 | 2.89 | 2.55 | +1.63 | +177.18% | 3 | 1 | 0.42 | -0.26 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 190.00 | 3.10 | 3.55 | 3.00 | +1.62 | +117.40% | 50 | 240 | 0.42 | -0.31 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 192.50 | 4.05 | 4.50 | 3.95 | -0.02 | -0.51% | 2 | 5 | 0.42 | -0.36 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 195.00 | 5.10 | 5.85 | 4.82 | +0.21 | +4.56% | 2 | 29 | 0.43 | -0.42 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 197.50 | 6.35 | 6.90 | 5.71 | +1.06 | +22.80% | 2 | 1 | 0.42 | -0.48 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 200.00 | 7.70 | 8.45 | 6.65 | +0.65 | +10.84% | 11 | 77 | 0.43 | -0.54 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 202.50 | 9.15 | 10.45 | 8.70 | +1.65 | +23.41% | 4 | 1 | 0.44 | -0.60 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 205.00 | 10.75 | 11.15 | 10.09 | +0.61 | +6.44% | 3 | 58 | 0.41 | -0.66 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 207.50 | 12.20 | 12.95 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.72 | 0.02 | -0.17 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 210.00 | 14.20 | 14.80 | 13.57 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.77 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 212.50 | 15.45 | 16.80 | % | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.13 | 10/17/2024 4:00:04 PM EST | |||
| 215.00 | 18.45 | 20.20 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.86 | 0.02 | -0.11 | 9/27/2024 | 10/17/2024 4:00:04 PM EST |
| 217.50 | 19.30 | 22.10 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.09 | 10/17/2024 4:00:04 PM EST | |||
| 220.00 | 22.20 | 23.85 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.92 | 0.01 | -0.08 | 9/25/2024 | 10/17/2024 4:00:04 PM EST |
| 222.50 | 24.50 | 26.20 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 225.00 | 26.20 | 29.50 | 25.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.95 | 0.01 | -0.05 | 10/1/2024 | 10/17/2024 4:00:04 PM EST |
| 227.50 | 28.30 | 31.90 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 230.00 | 31.05 | 33.60 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 235.00 | 35.65 | 39.25 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 240.00 | 40.95 | 43.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 245.00 | 45.90 | 48.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 250.00 | 50.85 | 53.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 255.00 | 55.55 | 59.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 260.00 | 60.55 | 64.15 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 265.00 | 65.55 | 69.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 270.00 | 70.50 | 74.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 275.00 | 75.45 | 79.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 280.00 | 80.50 | 84.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |