Options Chain for TEXAS INSTRS INC COM (TXN) - $198.19 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 86.95 | 90.65 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 81.95 | 85.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 76.95 | 80.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 72.00 | 75.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 67.05 | 70.75 | 76.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 62.00 | 65.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 57.05 | 60.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 52.10 | 55.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 47.15 | 50.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 42.15 | 45.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 37.30 | 40.85 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 32.20 | 35.75 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 27.30 | 30.90 | 34.54 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.97 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 22.45 | 26.00 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 18.15 | 20.35 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 182.50 | 16.00 | 18.10 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 13.25 | 15.60 | % | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.11 | 11/20/2024 3:59:56 PM EST | |||
| 187.50 | 11.15 | 13.35 | 11.95 | % | 1 | 0 | 0.33 | 0.84 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 190.00 | 10.05 | 11.35 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.78 | 0.02 | -0.13 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 8.15 | 9.50 | 11.62 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.72 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 6.40 | 7.15 | 9.63 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.64 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 197.50 | 5.15 | 5.65 | 4.75 | % | 304 | 0 | 0.28 | 0.56 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 200.00 | 3.95 | 4.50 | 4.20 | -2.01 | -32.37% | 11 | 21 | 0.28 | 0.47 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 202.50 | 2.91 | 3.30 | 3.25 | -2.10 | -39.26% | 5 | 36 | 0.28 | 0.37 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 1.96 | 2.43 | 2.22 | -1.33 | -37.47% | 19 | 92 | 0.28 | 0.29 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 207.50 | 1.28 | 1.74 | 1.52 | -1.03 | -40.40% | 46 | 24 | 0.28 | 0.21 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 1.02 | 1.23 | 1.09 | -0.71 | -39.45% | 11 | 88 | 0.28 | 0.15 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 0.49 | 0.98 | 0.63 | -0.57 | -47.50% | 15 | 2,006 | 0.28 | 0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.42 | 0.70 | 0.52 | -0.55 | -51.41% | 12 | 117 | 0.29 | 0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 0.09 | 0.51 | 0.33 | -0.46 | -58.23% | 1 | 14 | 0.29 | 0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.47 | 0.25 | -0.17 | -40.48% | 7 | 287 | 0.29 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 0.00 | 0.37 | 0.23 | -0.12 | -34.29% | 1 | 2,000 | 0.29 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.01 | 0.34 | 0.17 | -0.06 | -26.09% | 6 | 28 | 0.29 | 0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 0.03 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 164 | 0.32 | 0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.29 | 0.10 | -0.02 | -16.67% | 340 | 322 | 0.30 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 0.26 | 0.10 | -0.07 | -41.18% | 1 | 17 | 0.36 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.47 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.14 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.14 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.95 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.79 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.81 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.81 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 1.82 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.34 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.00 | -0.06 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.19 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.05 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.36 | 0.63 | 0.54 | +0.21 | +63.64% | 4 | 906 | 0.34 | -0.07 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 0.47 | 0.81 | 0.83 | +0.44 | +112.83% | 5 | 11 | 0.32 | -0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.69 | 1.08 | 1.08 | +0.46 | +74.20% | 1 | 97 | 0.31 | -0.13 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 0.98 | 1.40 | 1.43 | +0.66 | +85.72% | 5 | 3 | 0.30 | -0.16 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 1.52 | 2.02 | 1.68 | +0.61 | +57.01% | 17 | 529 | 0.30 | -0.22 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 2.14 | 2.88 | 2.65 | % | 6 | 0 | 0.30 | -0.28 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 195.00 | 2.76 | 4.25 | 3.14 | +1.76 | +127.54% | 10 | 70 | 0.29 | -0.36 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 197.50 | 4.00 | 5.35 | 4.40 | +1.60 | +57.15% | 12 | 14 | 0.29 | -0.44 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 5.25 | 5.90 | 6.35 | +2.61 | +69.79% | 3 | 51 | 0.29 | -0.53 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 202.50 | 6.70 | 7.35 | 4.95 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.63 | 0.04 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 8.25 | 9.85 | 8.41 | +3.79 | +82.04% | 2 | 129 | 0.28 | -0.71 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 207.50 | 9.60 | 11.10 | 6.55 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.79 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 11.70 | 13.75 | 8.85 | 0.00 | 0.00% | 0 | 49 | 0.26 | -0.85 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 13.80 | 16.15 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.89 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 15.80 | 18.00 | 12.03 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.92 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 17.85 | 20.50 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 20.60 | 22.75 | 12.32 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.95 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 22.95 | 25.50 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 24.75 | 28.35 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 227.50 | 27.20 | 30.85 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 29.65 | 33.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 34.70 | 38.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 39.75 | 43.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 44.60 | 48.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 49.60 | 53.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 54.60 | 58.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 59.60 | 63.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 64.65 | 68.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 69.75 | 73.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 74.60 | 78.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 79.60 | 83.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 84.60 | 88.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |