Options Chain for TEXAS INSTRS INC COM (TXN) - $161.77 as of 11/26/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.30 | 82.55 | 80.93 | % | 0.95 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 90.00 | 75.00 | 77.60 | 76.30 | % | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 95.00 | 69.30 | 72.60 | 70.95 | % | 0.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 100.00 | 64.30 | 67.60 | 65.95 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 105.00 | 59.25 | 62.60 | 60.93 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 110.00 | 55.05 | 57.45 | 56.25 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 115.00 | 49.30 | 52.65 | 50.98 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 120.00 | 44.55 | 47.65 | 46.10 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 125.00 | 39.50 | 42.70 | 41.10 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 130.00 | 35.20 | 37.75 | 36.48 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:59 PM EST | |||
| 135.00 | 30.25 | 32.80 | 31.53 | % | 0.23 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 11/26/2025 2:58:59 PM EST | |||
| 140.00 | 25.30 | 27.90 | 26.60 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 2:58:59 PM EST |
| 143.00 | 22.40 | 24.95 | 23.68 | % | 0.17 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 11/26/2025 2:58:59 PM EST | |||
| 144.00 | 20.60 | 24.00 | 22.30 | % | 0.15 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.04 | 11/26/2025 2:58:59 PM EST | |||
| 145.00 | 20.40 | 23.05 | 21.73 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.96 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 2:58:59 PM EST |
| 146.00 | 19.60 | 21.90 | 20.75 | % | 0.14 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.05 | 11/26/2025 2:58:59 PM EST | |||
| 147.00 | 17.90 | 21.15 | 19.53 | % | 0.13 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.06 | 11/26/2025 2:58:59 PM EST | |||
| 148.00 | 16.95 | 20.20 | 18.58 | % | 0.13 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.06 | 11/26/2025 2:58:59 PM EST | |||
| 149.00 | 16.65 | 19.25 | 17.95 | % | 0.12 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.08 | 11/26/2025 2:58:59 PM EST | |||
| 150.00 | 15.65 | 18.30 | 16.98 | 12.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | 0.91 | 0.01 | -0.08 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 152.50 | 13.40 | 15.85 | 14.63 | % | 0.10 | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.10 | 11/26/2025 2:58:59 PM EST | |||
| 155.00 | 11.15 | 13.45 | 12.30 | 9.31 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.42 | 0.84 | 0.02 | -0.11 | 11/24/2025 | 11/26/2025 2:58:59 PM EST |
| 157.50 | 8.85 | 11.35 | 10.10 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.31 | 0.79 | 0.02 | -0.12 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 160.00 | 7.45 | 9.25 | 8.35 | 8.83 | +3.44 | +63.83% | 0.05 | 3 | 46 | 0.33 | 0.73 | 0.03 | -0.13 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 162.50 | 6.05 | 6.65 | 6.35 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.32 | 0.66 | 0.03 | -0.14 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 165.00 | 4.65 | 5.10 | 4.88 | 5.35 | +2.79 | +108.99% | 0.03 | 134 | 251 | 0.33 | 0.57 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 167.50 | 3.45 | 3.90 | 3.68 | 4.20 | +1.51 | +56.14% | 0.02 | 14 | 2 | 0.32 | 0.48 | 0.04 | -0.15 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 170.00 | 2.54 | 2.91 | 2.73 | 2.78 | +1.28 | +85.34% | 0.02 | 17 | 126 | 0.32 | 0.40 | 0.03 | -0.14 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 172.50 | 1.73 | 2.11 | 1.92 | 2.26 | +0.89 | +64.97% | 0.01 | 16 | 24 | 0.32 | 0.32 | 0.03 | -0.13 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 175.00 | 1.25 | 1.48 | 1.37 | 1.35 | +0.69 | +104.55% | 0.01 | 18 | 113 | 0.32 | 0.24 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 177.50 | 0.85 | 1.07 | 0.96 | 0.77 | +0.05 | +6.95% | 0.01 | 6 | 1 | 0.32 | 0.17 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 180.00 | 0.46 | 0.84 | 0.65 | 0.62 | +0.22 | +55.00% | 0.00 | 4 | 1,567 | 0.31 | 0.12 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.05 | 11/26/2025 2:58:59 PM EST | ||||||
| 185.00 | 0.03 | 0.38 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.28 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | 0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 195.00 | 0.05 | 0.95 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:59 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:59 PM EST |
| 130.00 | 0.00 | 1.39 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.73 | 0.37 | 0.22 | -0.85 | -79.44% | 0.00 | 15 | 40 | 0.60 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 143.00 | 0.05 | 1.72 | 0.89 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 11/26/2025 2:58:59 PM EST | |||
| 144.00 | 0.00 | 1.06 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.03 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 145.00 | 0.01 | 0.67 | 0.34 | 0.37 | -0.27 | -42.19% | 0.00 | 18 | 88 | 0.37 | -0.04 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 146.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.05 | 11/26/2025 2:58:59 PM EST | |||
| 147.00 | 0.01 | 1.82 | 0.92 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.43 | -0.05 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 2:58:59 PM EST |
| 148.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.06 | 11/26/2025 2:58:59 PM EST | |||
| 149.00 | 0.04 | 1.30 | 0.67 | % | 0.00 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.08 | 11/26/2025 2:58:59 PM EST | |||
| 150.00 | 0.41 | 0.84 | 0.63 | 0.56 | -0.67 | -54.48% | 0.00 | 51 | 197 | 0.39 | -0.09 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 152.50 | 0.70 | 1.06 | 0.88 | 0.74 | -0.91 | -55.16% | 0.01 | 14 | 11 | 0.38 | -0.12 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 155.00 | 0.97 | 1.30 | 1.14 | 0.98 | -0.91 | -48.15% | 0.01 | 48 | 74 | 0.36 | -0.16 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 157.50 | 1.41 | 1.68 | 1.55 | 1.40 | -1.23 | -46.77% | 0.01 | 15 | 7 | 0.35 | -0.21 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 160.00 | 2.04 | 2.35 | 2.20 | 1.86 | -1.69 | -47.61% | 0.01 | 14 | 134 | 0.34 | -0.27 | 0.03 | -0.13 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 162.50 | 2.92 | 3.20 | 3.06 | 2.95 | -2.45 | -45.37% | 0.02 | 93 | 9 | 0.33 | -0.34 | 0.03 | -0.14 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 165.00 | 3.95 | 4.30 | 4.13 | 3.90 | -3.00 | -43.48% | 0.03 | 17 | 61 | 0.32 | -0.43 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 167.50 | 5.25 | 5.65 | 5.45 | 4.90 | -3.63 | -42.56% | 0.03 | 3 | 2 | 0.32 | -0.52 | 0.04 | -0.15 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 170.00 | 6.55 | 7.10 | 6.83 | 6.20 | -3.53 | -36.28% | 0.04 | 8 | 73 | 0.32 | -0.60 | 0.03 | -0.14 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 172.50 | 7.30 | 10.20 | 8.75 | % | 0.05 | 0 | 0 | 0.32 | -0.68 | 0.03 | -0.13 | 11/26/2025 2:58:59 PM EST | |||
| 175.00 | 9.20 | 12.05 | 10.63 | 10.67 | -5.58 | -34.34% | 0.06 | 5 | 6 | 0.32 | -0.76 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:58:59 PM EST |
| 177.50 | 10.95 | 13.40 | 12.18 | % | 0.07 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.09 | 11/26/2025 2:58:59 PM EST | |||
| 180.00 | 13.15 | 15.65 | 14.40 | % | 0.08 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.07 | 11/26/2025 2:58:59 PM EST | |||
| 182.50 | % | 0.00 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.05 | 11/26/2025 2:58:59 PM EST | ||||||
| 185.00 | 17.70 | 20.30 | 19.00 | 24.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 10/31/2025 | 11/26/2025 2:58:59 PM EST |
| 190.00 | 22.75 | 25.20 | 23.98 | 27.20 | % | 0.13 | 1 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:58:59 PM EST | |
| 195.00 | 27.75 | 30.15 | 28.95 | 30.32 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 2:58:59 PM EST |
| 200.00 | 32.55 | 35.95 | 34.25 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 205.00 | 37.55 | 40.80 | 39.18 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 210.00 | 42.55 | 45.80 | 44.18 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 215.00 | 47.65 | 50.75 | 49.20 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 220.00 | 52.55 | 55.85 | 54.20 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 225.00 | 57.55 | 60.80 | 59.18 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 230.00 | 62.55 | 65.80 | 64.18 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 235.00 | 67.75 | 70.15 | 68.95 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST | |||
| 240.00 | 72.55 | 75.15 | 73.85 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:59 PM EST |