Options Chain for TEXAS INSTRS INC COM (TXN) - $195.77 as of 10/22/2024 1:42:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.05 | 86.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 115.00 | 78.05 | 81.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 120.00 | 73.10 | 76.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 125.00 | 68.05 | 71.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 130.00 | 63.10 | 66.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 135.00 | 58.40 | 61.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 140.00 | 53.15 | 56.45 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 145.00 | 48.35 | 51.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 150.00 | 43.30 | 46.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 155.00 | 38.45 | 41.80 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:22 PM EST | |||
| 160.00 | 34.70 | 36.65 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 10/22/2024 12:58:22 PM EST | |||
| 165.00 | 30.15 | 31.80 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.04 | 10/22/2024 12:58:22 PM EST | |||
| 170.00 | 25.75 | 26.85 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.05 | 10/22/2024 12:58:22 PM EST | |||
| 175.00 | 21.80 | 22.70 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.07 | 10/22/2024 12:58:22 PM EST | |||
| 180.00 | 17.80 | 19.00 | 24.82 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.75 | 0.01 | -0.09 | 10/15/2024 | 10/22/2024 12:58:22 PM EST |
| 185.00 | 14.15 | 15.15 | % | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.10 | 10/22/2024 12:58:22 PM EST | |||
| 190.00 | 10.95 | 12.25 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.59 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 195.00 | 8.20 | 8.60 | 8.30 | -0.30 | -3.49% | 6 | 3 | 0.35 | 0.50 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 200.00 | 5.90 | 6.30 | 5.86 | -1.49 | -20.28% | 2 | 5 | 0.34 | 0.41 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 205.00 | 4.10 | 4.45 | 4.00 | -1.40 | -25.93% | 1 | 11 | 0.33 | 0.32 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 210.00 | 2.73 | 3.05 | 2.66 | -0.31 | -10.44% | 4 | 7 | 0.33 | 0.24 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 215.00 | 1.76 | 2.32 | 1.90 | 0.00 | 0.00% | 0 | 58 | 0.32 | 0.17 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 220.00 | 1.09 | 1.29 | 1.32 | 0.00 | 0.00% | 2 | 35 | 0.33 | 0.12 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 225.00 | 0.66 | 1.06 | 0.93 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.08 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 230.00 | 0.00 | 0.61 | 0.48 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.05 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 235.00 | 0.09 | 0.75 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:22 PM EST | |||
| 240.00 | 0.02 | 0.71 | 0.68 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.02 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 12:58:22 PM EST |
| 245.00 | 0.00 | 0.64 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:22 PM EST | |||
| 250.00 | 0.00 | 0.59 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 255.00 | 0.00 | 0.77 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:22 PM EST |
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 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 | 0.43 | 0.36 | % | 1 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:58:22 PM EST | |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 125.00 | 0.00 | 0.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 130.00 | 0.00 | 0.64 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 140.00 | 0.03 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 145.00 | 0.20 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 150.00 | 0.14 | 1.01 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:22 PM EST |
| 155.00 | 0.49 | 0.77 | 0.86 | +0.31 | +56.37% | 1 | 5 | 0.45 | -0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 160.00 | 0.66 | 0.91 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.04 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 165.00 | 1.11 | 1.48 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.08 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 170.00 | 1.59 | 2.00 | 2.03 | +0.31 | +18.03% | 4 | 26 | 0.41 | -0.12 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 175.00 | 2.23 | 2.81 | 2.81 | +0.51 | +22.18% | 4 | 29 | 0.39 | -0.18 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 180.00 | 3.05 | 3.75 | 3.35 | 0.00 | 0.00% | 0 | 99 | 0.37 | -0.25 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:58:22 PM EST |
| 185.00 | 4.65 | 5.20 | 5.10 | +0.44 | +9.45% | 1 | 16 | 0.36 | -0.32 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 190.00 | 6.40 | 7.25 | 7.50 | +0.82 | +12.28% | 3 | 89 | 0.36 | -0.41 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 195.00 | 8.65 | 9.40 | 9.20 | +1.10 | +13.58% | 3 | 3 | 0.33 | -0.50 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 200.00 | 11.30 | 12.15 | 12.80 | +2.93 | +29.69% | 1 | 4 | 0.34 | -0.59 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:22 PM EST |
| 205.00 | 14.00 | 15.65 | 10.30 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.68 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 12:58:22 PM EST |
| 210.00 | 18.00 | 19.45 | % | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:58:22 PM EST | |||
| 215.00 | 21.50 | 23.25 | % | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.07 | 10/22/2024 12:58:22 PM EST | |||
| 220.00 | 25.85 | 27.30 | % | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.05 | 10/22/2024 12:58:22 PM EST | |||
| 225.00 | 30.85 | 32.45 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 10/22/2024 12:58:22 PM EST | |||
| 230.00 | 35.10 | 38.40 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 10/22/2024 12:58:22 PM EST | |||
| 235.00 | 39.75 | 43.25 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:22 PM EST | |||
| 240.00 | 45.50 | 48.25 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:22 PM EST | |||
| 245.00 | 49.55 | 53.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:22 PM EST | |||
| 250.00 | 55.15 | 58.05 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 255.00 | 59.55 | 63.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 260.00 | 64.55 | 68.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 265.00 | 69.55 | 73.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 270.00 | 74.50 | 78.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 275.00 | 79.60 | 83.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST | |||
| 280.00 | 84.50 | 88.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:22 PM EST |