Options Chain for TEXAS INSTRS INC COM (TXN) - $160.65 as of 10/30/2025 4:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.25 | 67.45 | 65.85 | % | 0.69 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 100.00 | 58.65 | 62.45 | 60.55 | % | 0.61 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 105.00 | 53.60 | 57.45 | 55.53 | % | 0.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 110.00 | 48.60 | 52.55 | 50.58 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 115.00 | 44.30 | 47.55 | 45.93 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 120.00 | 39.00 | 42.55 | 40.78 | 46.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 125.00 | 33.60 | 37.50 | 35.55 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 130.00 | 29.85 | 32.55 | 31.20 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 135.00 | 23.60 | 27.55 | 25.58 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 140.00 | 19.35 | 22.50 | 20.93 | 39.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:52 PM EST |
| 145.00 | 13.75 | 17.55 | 15.65 | % | 0.11 | 0 | 0 | 0.67 | 0.96 | 0.02 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 147.00 | 11.60 | 15.50 | 13.55 | % | 0.09 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 148.00 | 11.10 | 14.50 | 12.80 | % | 0.09 | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 149.00 | 11.00 | 13.10 | 12.05 | % | 0.08 | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 150.00 | 10.15 | 12.20 | 11.18 | % | 0.07 | 0 | 0 | 0.50 | 0.85 | 0.03 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 152.50 | 8.15 | 9.05 | 8.60 | 9.55 | +0.68 | +7.67% | 0.06 | 1 | 1 | 0.31 | 0.77 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 155.00 | 6.55 | 7.30 | 6.93 | 7.85 | +0.47 | +6.37% | 0.04 | 4 | 50 | 0.33 | 0.69 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 157.50 | 5.25 | 5.70 | 5.48 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.60 | 0.04 | -0.11 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 160.00 | 3.90 | 4.35 | 4.13 | 4.15 | -0.55 | -11.71% | 0.03 | 39 | 12 | 0.34 | 0.50 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 162.50 | 2.88 | 3.25 | 3.07 | 2.87 | -0.58 | -16.82% | 0.02 | 8 | 28 | 0.34 | 0.41 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 165.00 | 2.04 | 2.37 | 2.21 | 2.27 | -0.11 | -4.63% | 0.01 | 33 | 65 | 0.34 | 0.32 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 167.50 | 1.40 | 1.71 | 1.56 | 2.04 | +0.24 | +13.34% | 0.01 | 3 | 11 | 0.34 | 0.25 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 170.00 | 1.00 | 1.19 | 1.10 | 1.03 | -0.24 | -18.90% | 0.01 | 18 | 96 | 0.34 | 0.19 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 172.50 | 0.66 | 0.88 | 0.77 | 0.77 | -0.43 | -35.84% | 0.00 | 6 | 17 | 0.35 | 0.15 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 175.00 | 0.48 | 0.69 | 0.59 | 0.70 | +0.06 | +9.38% | 0.00 | 15 | 648 | 0.36 | 0.11 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 177.50 | 0.22 | 0.80 | 0.51 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.08 | 0.01 | -0.05 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 180.00 | 0.10 | 0.37 | 0.24 | 0.29 | +0.11 | +61.12% | 0.00 | 4 | 175 | 0.35 | 0.06 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 182.50 | 0.19 | 0.75 | 0.47 | 0.46 | % | 0.00 | 1 | 0 | 0.44 | 0.04 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 185.00 | 0.00 | 0.44 | 0.22 | 0.12 | -0.08 | -40.00% | 0.00 | 6 | 530 | 0.48 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 187.50 | 0.01 | 0.40 | 0.21 | 0.18 | -0.03 | -14.29% | 0.00 | 5 | 3 | 0.40 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 190.00 | 0.01 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.42 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 192.50 | 0.05 | 0.63 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.50 | 0.30 | 0.28 | -0.04 | -12.50% | 0.00 | 1 | 32 | 0.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 145.00 | 0.45 | 0.68 | 0.57 | 0.45 | -0.25 | -35.72% | 0.00 | 3 | 45 | 0.37 | -0.04 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 147.00 | 0.73 | 0.93 | 0.83 | 0.73 | % | 0.01 | 2 | 0 | 0.37 | -0.08 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 148.00 | 0.63 | 1.15 | 0.89 | 0.76 | % | 0.01 | 4 | 0 | 0.36 | -0.10 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 149.00 | 0.94 | 1.17 | 1.06 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.03 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 150.00 | 1.15 | 1.35 | 1.25 | 1.18 | -0.38 | -24.36% | 0.01 | 6 | 54 | 0.36 | -0.15 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 152.50 | 1.69 | 1.89 | 1.79 | 1.62 | -0.26 | -13.83% | 0.01 | 32 | 147 | 0.35 | -0.23 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 155.00 | 2.41 | 2.61 | 2.51 | 2.59 | -0.45 | -14.81% | 0.02 | 37 | 225 | 0.34 | -0.31 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 157.50 | 3.35 | 3.55 | 3.45 | 3.33 | -0.47 | -12.37% | 0.02 | 23 | 32 | 0.34 | -0.40 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 160.00 | 4.55 | 4.85 | 4.70 | 4.47 | -0.73 | -14.04% | 0.03 | 17 | 181 | 0.34 | -0.50 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 162.50 | 6.00 | 6.40 | 6.20 | 6.00 | -0.65 | -9.78% | 0.04 | 43 | 28 | 0.34 | -0.59 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 165.00 | 7.25 | 8.10 | 7.68 | 7.67 | -0.63 | -7.59% | 0.05 | 12 | 132 | 0.33 | -0.68 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 167.50 | 9.30 | 9.95 | 9.63 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.33 | -0.75 | 0.03 | -0.10 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 170.00 | 10.15 | 12.20 | 11.18 | 11.25 | -0.95 | -7.79% | 0.07 | 23 | 48 | 0.39 | -0.81 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 172.50 | 12.30 | 15.25 | 13.78 | % | 0.08 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.08 | 10/30/2025 3:59:52 PM EST | |||
| 175.00 | 14.60 | 16.80 | 15.70 | 15.70 | +7.11 | +82.78% | 0.09 | 3 | 8 | 0.44 | -0.89 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 177.50 | 16.95 | 19.90 | 18.43 | 17.81 | +2.03 | +12.87% | 0.10 | 1 | 12 | 0.56 | -0.92 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 180.00 | 19.40 | 21.60 | 20.50 | 20.50 | -0.60 | -2.85% | 0.11 | 3 | 32 | 0.50 | -0.94 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 182.50 | 21.85 | 24.90 | 23.38 | 20.65 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.65 | -0.96 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 185.00 | 24.30 | 26.50 | 25.40 | 24.67 | -1.42 | -5.45% | 0.14 | 2 | 12 | 0.56 | -0.97 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 187.50 | 26.80 | 29.20 | 28.00 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 190.00 | 28.85 | 32.75 | 30.80 | 19.69 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | -0.98 | 0.00 | -0.02 | 10/13/2025 | 10/30/2025 3:59:52 PM EST |
| 192.50 | 31.35 | 35.20 | 33.28 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 195.00 | 33.85 | 37.70 | 35.78 | 25.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.89 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:52 PM EST |
| 200.00 | 39.25 | 41.55 | 40.40 | 33.13 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 205.00 | 44.25 | 46.45 | 45.35 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 210.00 | 48.80 | 52.60 | 50.70 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 215.00 | 53.80 | 57.65 | 55.73 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 220.00 | 58.80 | 62.65 | 60.73 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 225.00 | 63.75 | 67.70 | 65.73 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 230.00 | 68.80 | 72.35 | 70.58 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 235.00 | 74.25 | 76.50 | 75.38 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 240.00 | 79.20 | 81.50 | 80.35 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 245.00 | 83.80 | 87.65 | 85.73 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 250.00 | 88.80 | 92.70 | 90.75 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 255.00 | 93.80 | 97.65 | 95.73 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 260.00 | 98.80 | 101.45 | 100.13 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 265.00 | 103.80 | 107.70 | 105.75 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 270.00 | 108.80 | 112.70 | 110.75 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 275.00 | 113.80 | 117.65 | 115.73 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |