Options Chain for TEXAS INSTRS INC COM (TXN) - $312.94 as of 10/30/2026 1:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 140.00 | 143.50 | 141.75 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 165.00 | 135.05 | 138.50 | 136.78 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 170.00 | 130.05 | 133.45 | 131.75 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 175.00 | 125.10 | 128.50 | 126.80 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 180.00 | 120.15 | 123.95 | 122.05 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 185.00 | 115.20 | 118.65 | 116.93 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 190.00 | 110.30 | 113.70 | 112.00 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 195.00 | 105.35 | 109.00 | 107.18 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 200.00 | 100.45 | 103.85 | 102.15 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 205.00 | 95.55 | 99.00 | 97.28 | % | 0.47 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 210.00 | 90.70 | 94.45 | 92.58 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 215.00 | 85.85 | 89.00 | 87.43 | % | 0.41 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 220.00 | 81.05 | 84.20 | 82.63 | % | 0.38 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 225.00 | 76.25 | 79.50 | 77.88 | % | 0.35 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 230.00 | 71.50 | 74.60 | 73.05 | % | 0.32 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.08 | 10/30/2026 3:59:56 PM EST | |||
| 235.00 | 66.80 | 70.20 | 68.50 | % | 0.29 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.09 | 10/30/2026 3:59:56 PM EST | |||
| 240.00 | 62.15 | 65.90 | 64.03 | % | 0.27 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.10 | 10/30/2026 3:59:56 PM EST | |||
| 245.00 | 57.55 | 61.25 | 59.40 | % | 0.24 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.12 | 10/30/2026 3:59:56 PM EST | |||
| 250.00 | 53.05 | 56.45 | 54.75 | % | 0.22 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.13 | 10/30/2026 3:59:56 PM EST | |||
| 255.00 | 48.60 | 52.30 | 50.45 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.14 | 10/30/2026 3:59:56 PM EST | |||
| 260.00 | 44.30 | 48.00 | 46.15 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.00 | -0.16 | 10/30/2026 3:59:56 PM EST | |||
| 265.00 | 40.10 | 43.35 | 41.73 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.17 | 10/30/2026 3:59:56 PM EST | |||
| 270.00 | 36.05 | 39.40 | 37.73 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.18 | 10/30/2026 3:59:56 PM EST | |||
| 275.00 | 32.15 | 35.55 | 33.85 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.19 | 10/30/2026 3:59:56 PM EST | |||
| 280.00 | 28.50 | 32.10 | 30.30 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.20 | 10/30/2026 3:59:56 PM EST | |||
| 285.00 | 25.00 | 28.30 | 26.65 | 31.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.68 | 0.01 | -0.21 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 290.00 | 21.75 | 25.25 | 23.50 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.01 | -0.22 | 10/30/2026 3:59:56 PM EST | |||
| 295.00 | 18.75 | 22.20 | 20.48 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.01 | -0.22 | 10/30/2026 3:59:56 PM EST | |||
| 300.00 | 16.00 | 19.60 | 17.80 | 16.10 | -4.05 | -20.10% | 0.06 | 8 | 1 | 0.41 | 0.55 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 305.00 | 13.55 | 17.05 | 15.30 | 13.79 | % | 0.05 | 9 | 0 | 0.40 | 0.50 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 310.00 | 11.30 | 14.45 | 12.88 | 12.71 | % | 0.04 | 1 | 0 | 0.40 | 0.46 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 315.00 | 9.25 | 12.10 | 10.68 | % | 0.03 | 0 | 0 | 0.39 | 0.41 | 0.01 | -0.20 | 10/30/2026 3:59:56 PM EST | |||
| 320.00 | 7.50 | 10.45 | 8.98 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.01 | -0.19 | 10/30/2026 3:59:56 PM EST | |||
| 325.00 | 5.90 | 9.05 | 7.48 | % | 0.02 | 0 | 0 | 0.38 | 0.32 | 0.01 | -0.18 | 10/30/2026 3:59:56 PM EST | |||
| 330.00 | 4.55 | 7.75 | 6.15 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.01 | -0.16 | 10/30/2026 3:59:56 PM EST | |||
| 335.00 | 3.40 | 6.75 | 5.08 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.23 | 0.01 | -0.15 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 340.00 | 2.60 | 5.85 | 4.23 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.01 | -0.13 | 10/30/2026 3:59:56 PM EST | |||
| 345.00 | 1.82 | 4.95 | 3.39 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.01 | -0.12 | 10/30/2026 3:59:56 PM EST | |||
| 350.00 | 2.04 | 3.55 | 2.80 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.10 | 10/30/2026 3:59:56 PM EST | |||
| 355.00 | 0.68 | 2.86 | 1.77 | % | 0.00 | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.09 | 10/30/2026 3:59:56 PM EST | |||
| 360.00 | 0.70 | 2.82 | 1.76 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.08 | 10/30/2026 3:59:56 PM EST | |||
| 365.00 | 0.40 | 3.05 | 1.73 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.07 | 10/30/2026 3:59:56 PM EST | |||
| 370.00 | 0.21 | 2.86 | 1.54 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 375.00 | 0.04 | 2.48 | 1.26 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 380.00 | 0.11 | 2.69 | 1.40 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 10/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 230.00 | 0.34 | 1.62 | 0.98 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.08 | 10/30/2026 3:59:56 PM EST | |||
| 235.00 | 0.46 | 2.43 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.09 | 10/30/2026 3:59:56 PM EST | |||
| 240.00 | 1.06 | 2.41 | 1.74 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.10 | 10/30/2026 3:59:56 PM EST | |||
| 245.00 | 0.82 | 3.70 | 2.26 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.12 | 10/30/2026 3:59:56 PM EST | |||
| 250.00 | 1.23 | 4.65 | 2.94 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.13 | 10/30/2026 3:59:56 PM EST | |||
| 255.00 | 1.78 | 5.25 | 3.52 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.00 | -0.14 | 10/30/2026 3:59:56 PM EST | |||
| 260.00 | 2.55 | 5.90 | 4.23 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.15 | 0.00 | -0.16 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 265.00 | 3.45 | 6.70 | 5.08 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.17 | 10/30/2026 3:59:56 PM EST | |||
| 270.00 | 4.55 | 7.65 | 6.10 | 5.53 | +1.38 | +33.26% | 0.02 | 1 | 1 | 0.46 | -0.21 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 275.00 | 5.50 | 8.75 | 7.13 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.19 | 10/30/2026 3:59:56 PM EST | |||
| 280.00 | 6.95 | 10.05 | 8.50 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.01 | -0.20 | 10/30/2026 3:59:56 PM EST | |||
| 285.00 | 8.50 | 11.55 | 10.03 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.32 | 0.01 | -0.21 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 290.00 | 10.30 | 13.30 | 11.80 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.01 | -0.22 | 10/30/2026 3:59:56 PM EST | |||
| 295.00 | 11.70 | 15.25 | 13.48 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.01 | -0.22 | 10/30/2026 3:59:56 PM EST | |||
| 300.00 | 14.55 | 17.55 | 16.05 | 15.02 | % | 0.05 | 4 | 0 | 0.42 | -0.45 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 305.00 | 16.70 | 20.00 | 18.35 | 17.48 | % | 0.06 | 82 | 0 | 0.41 | -0.50 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 310.00 | 19.65 | 22.70 | 21.18 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.01 | -0.21 | 10/30/2026 3:59:56 PM EST | |||
| 315.00 | 22.55 | 25.65 | 24.10 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.20 | 10/30/2026 3:59:56 PM EST | |||
| 320.00 | 25.95 | 28.95 | 27.45 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.19 | 10/30/2026 3:59:56 PM EST | |||
| 325.00 | 29.25 | 32.45 | 30.85 | % | 0.09 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.18 | 10/30/2026 3:59:56 PM EST | |||
| 330.00 | 33.05 | 36.20 | 34.63 | % | 0.10 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.16 | 10/30/2026 3:59:56 PM EST | |||
| 335.00 | 36.80 | 40.10 | 38.45 | % | 0.11 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.15 | 10/30/2026 3:59:56 PM EST | |||
| 340.00 | 40.90 | 44.10 | 42.50 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.13 | 10/30/2026 3:59:56 PM EST | |||
| 345.00 | 45.30 | 48.35 | 46.83 | % | 0.14 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.12 | 10/30/2026 3:59:56 PM EST | |||
| 350.00 | 49.55 | 52.70 | 51.13 | % | 0.15 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.10 | 10/30/2026 3:59:56 PM EST | |||
| 355.00 | 54.10 | 57.20 | 55.65 | % | 0.16 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.09 | 10/30/2026 3:59:56 PM EST | |||
| 360.00 | 58.80 | 61.80 | 60.30 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.08 | 10/30/2026 3:59:56 PM EST | |||
| 365.00 | 63.25 | 66.50 | 64.88 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.07 | 10/30/2026 3:59:56 PM EST | |||
| 370.00 | 68.25 | 71.30 | 69.78 | % | 0.19 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 375.00 | 73.00 | 76.15 | 74.58 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 380.00 | 77.95 | 81.05 | 79.50 | % | 0.21 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 385.00 | 82.85 | 86.00 | 84.43 | % | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 390.00 | 87.65 | 90.95 | 89.30 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST |