Options Chain for TEXAS INSTRS INC COM (TXN) - $182.32 as of 10/3/2025 3:31:20 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 | 85.00 | 86.35 | 85.68 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 100.00 | 80.10 | 81.30 | 80.70 | % | 0.81 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 75.30 | 76.20 | 75.75 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 110.00 | 70.30 | 71.20 | 70.75 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 115.00 | 65.15 | 66.25 | 65.70 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 120.00 | 60.15 | 61.70 | 60.93 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 125.00 | 55.30 | 56.55 | 55.93 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 130.00 | 50.50 | 51.35 | 50.93 | % | 0.39 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 135.00 | 45.65 | 46.50 | 46.08 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 140.00 | 40.80 | 41.55 | 41.18 | 41.82 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.57 | 0.95 | 0.00 | -0.03 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 35.95 | 37.00 | 36.48 | 40.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.04 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 31.45 | 32.25 | 31.85 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.50 | 0.89 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 26.90 | 27.75 | 27.33 | 28.98 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.43 | 0.85 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 22.70 | 23.50 | 23.10 | 24.70 | 0.00 | 0.00% | 0.14 | 0 | 99 | 0.42 | 0.80 | 0.01 | -0.07 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 19.25 | 19.55 | 19.40 | 21.60 | +2.35 | +12.21% | 0.12 | 10 | 65 | 0.41 | 0.75 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 15.70 | 16.50 | 16.10 | 17.90 | +0.50 | +2.88% | 0.09 | 5 | 47 | 0.41 | 0.68 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 12.55 | 12.75 | 12.65 | 15.12 | +1.07 | +7.62% | 0.07 | 4 | 87 | 0.39 | 0.60 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 9.80 | 10.05 | 9.93 | 10.01 | -1.09 | -9.82% | 0.06 | 117 | 832 | 0.38 | 0.52 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 7.55 | 7.70 | 7.63 | 7.75 | -1.00 | -11.43% | 0.04 | 27 | 1,310 | 0.38 | 0.44 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 5.65 | 5.85 | 5.75 | 6.10 | -0.93 | -13.23% | 0.03 | 453 | 1,427 | 0.37 | 0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 4.20 | 4.35 | 4.28 | 4.20 | -1.03 | -19.70% | 0.02 | 71 | 5,560 | 0.37 | 0.29 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 3.05 | 3.25 | 3.15 | 3.20 | -0.60 | -15.79% | 0.02 | 383 | 2,407 | 0.37 | 0.23 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 1.70 | 1.93 | 1.82 | 1.70 | -0.50 | -22.73% | 0.01 | 42 | 2,557 | 0.37 | 0.14 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 1.00 | 1.07 | 1.04 | 1.12 | -0.10 | -8.20% | 0.00 | 605 | 1,407 | 0.39 | 0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 0.62 | 0.70 | 0.66 | 0.67 | -0.14 | -17.29% | 0.00 | 2 | 755 | 0.41 | 0.06 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 0.18 | 0.47 | 0.33 | 0.48 | -0.09 | -15.79% | 0.00 | 40 | 187 | 0.41 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.59 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.60 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.91 | 0.46 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 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 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 58 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.68 | 0.34 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 0.11 | 0.75 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.16 | -41.03% | 0.00 | 2 | 24 | 0.52 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | -0.03 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 0.78 | 0.86 | 0.82 | 0.89 | +0.13 | +17.11% | 0.01 | 2 | 95 | 0.46 | -0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 1.08 | 1.16 | 1.12 | 1.13 | +0.14 | +14.15% | 0.01 | 4 | 112 | 0.44 | -0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 1.52 | 1.60 | 1.56 | 1.51 | +0.15 | +11.03% | 0.01 | 7 | 271 | 0.43 | -0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 2.13 | 2.25 | 2.19 | 1.60 | -0.30 | -15.79% | 0.01 | 1 | 287 | 0.41 | -0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 2.99 | 3.15 | 3.07 | 3.06 | +0.27 | +9.68% | 0.02 | 9 | 174 | 0.40 | -0.20 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 4.15 | 4.30 | 4.23 | 3.88 | +0.18 | +4.87% | 0.03 | 10 | 2,812 | 0.39 | -0.25 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 5.65 | 5.85 | 5.75 | 5.69 | +0.55 | +10.70% | 0.03 | 23 | 929 | 0.39 | -0.32 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 7.55 | 7.75 | 7.65 | 7.40 | +0.70 | +10.45% | 0.04 | 6 | 1,292 | 0.38 | -0.40 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 9.90 | 10.10 | 10.00 | 9.95 | +1.08 | +12.18% | 0.06 | 18 | 1,892 | 0.38 | -0.48 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 12.65 | 12.80 | 12.73 | 12.45 | +1.30 | +11.66% | 0.07 | 39 | 1,258 | 0.37 | -0.56 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 15.75 | 16.25 | 16.00 | 15.55 | +1.45 | +10.29% | 0.08 | 14 | 3,939 | 0.38 | -0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 19.05 | 19.55 | 19.30 | 18.45 | 0.00 | 0.00% | 0.10 | 0 | 643 | 0.37 | -0.71 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 23.20 | 23.45 | 23.33 | 20.38 | -1.51 | -6.90% | 0.12 | 2 | 358 | 0.37 | -0.77 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 31.45 | 32.40 | 31.93 | 32.24 | 0.00 | 0.00% | 0.15 | 0 | 91 | 0.38 | -0.86 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 40.70 | 41.75 | 41.23 | 43.93 | 0.00 | 0.00% | 0.19 | 0 | 173 | 0.39 | -0.91 | 0.01 | -0.04 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 50.35 | 51.35 | 50.85 | 29.91 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.44 | -0.94 | 0.00 | -0.03 | 8/29/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 60.20 | 61.15 | 60.68 | 59.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.41 | -0.96 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 70.05 | 71.05 | 70.55 | 65.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 79.80 | 80.90 | 80.35 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 270.00 | 89.75 | 90.85 | 90.30 | 76.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 99.65 | 100.75 | 100.20 | 86.44 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 109.45 | 110.70 | 110.08 | 95.88 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:52 PM EST |