Options Chain for TEXAS INSTRS INC COM (TXN) - $154.99 as of 11/18/2025 3:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.85 | 84.60 | 82.73 | 113.58 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/18/2025 3:59:55 PM EST |
| 80.00 | 76.55 | 78.65 | 77.60 | 107.97 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 11/18/2025 3:59:55 PM EST |
| 85.00 | 70.90 | 73.65 | 72.28 | 103.68 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 11/18/2025 3:59:55 PM EST |
| 90.00 | 66.60 | 68.70 | 67.65 | % | 0.75 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 95.00 | 60.95 | 64.75 | 62.85 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 100.00 | 56.85 | 58.75 | 57.80 | 58.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 105.00 | 51.05 | 54.70 | 52.88 | 49.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 110.00 | 46.90 | 48.80 | 47.85 | 47.15 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.80 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 115.00 | 41.95 | 43.90 | 42.93 | 59.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 11/18/2025 3:59:55 PM EST |
| 120.00 | 37.25 | 38.80 | 38.03 | 38.70 | +2.70 | +7.50% | 0.32 | 1 | 2 | 0.63 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 125.00 | 32.35 | 33.95 | 33.15 | 36.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 130.00 | 27.75 | 28.80 | 28.28 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.50 | 0.95 | 0.01 | -0.05 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 135.00 | 22.95 | 24.45 | 23.70 | 23.76 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.48 | 0.91 | 0.01 | -0.07 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 140.00 | 18.50 | 20.00 | 19.25 | 19.86 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.37 | 0.86 | 0.01 | -0.08 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 145.00 | 14.30 | 15.85 | 15.08 | 35.95 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.37 | 0.79 | 0.02 | -0.10 | 10/21/2025 | 11/18/2025 3:59:55 PM EST |
| 150.00 | 10.85 | 11.95 | 11.40 | 11.25 | +1.51 | +15.51% | 0.08 | 1 | 60 | 0.37 | 0.70 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 155.00 | 8.10 | 8.65 | 8.38 | 8.24 | +1.34 | +19.42% | 0.05 | 54 | 227 | 0.37 | 0.59 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 160.00 | 5.60 | 5.95 | 5.78 | 5.50 | +1.05 | +23.60% | 0.04 | 1,878 | 2,681 | 0.36 | 0.47 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 165.00 | 3.65 | 3.95 | 3.80 | 3.80 | +0.81 | +27.09% | 0.02 | 181 | 1,716 | 0.36 | 0.36 | 0.02 | -0.10 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 170.00 | 2.29 | 2.70 | 2.50 | 2.49 | +0.62 | +33.16% | 0.01 | 272 | 1,153 | 0.36 | 0.26 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 175.00 | 1.42 | 1.60 | 1.51 | 1.55 | +0.32 | +26.02% | 0.01 | 26 | 5,369 | 0.36 | 0.18 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 180.00 | 0.89 | 1.01 | 0.95 | 0.95 | +0.21 | +28.38% | 0.01 | 60 | 6,138 | 0.36 | 0.12 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 185.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.01 | -1.64% | 0.00 | 39 | 2,352 | 0.37 | 0.09 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 190.00 | 0.28 | 0.55 | 0.42 | 0.34 | -0.07 | -17.08% | 0.00 | 14 | 720 | 0.38 | 0.06 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 195.00 | 0.02 | 0.75 | 0.39 | 0.38 | +0.14 | +58.34% | 0.00 | 49 | 1,314 | 0.38 | 0.04 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 200.00 | 0.07 | 0.40 | 0.24 | 0.20 | -0.03 | -13.05% | 0.00 | 16 | 2,552 | 0.41 | 0.03 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 210.00 | 0.08 | 0.16 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 22 | 1,181 | 0.44 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 3,027 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 909 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.68 | 0.34 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/18/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/18/2025 3:59:55 PM EST |
| 300.00 | 0.01 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 344 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/18/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/18/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/18/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/18/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.79 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 115.00 | 0.02 | 0.75 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.56 | -0.01 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.58 | 0.29 | 0.37 | +0.14 | +60.87% | 0.00 | 4 | 296 | 0.60 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.14 | +53.85% | 0.00 | 1 | 78 | 0.43 | -0.03 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 130.00 | 0.41 | 0.55 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.43 | -0.05 | 0.01 | -0.05 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 135.00 | 0.77 | 0.88 | 0.83 | 0.82 | -0.17 | -17.18% | 0.01 | 30 | 537 | 0.42 | -0.09 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 140.00 | 1.25 | 1.50 | 1.38 | 1.37 | -0.36 | -20.81% | 0.01 | 43 | 2,353 | 0.40 | -0.14 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 145.00 | 2.04 | 2.31 | 2.18 | 2.20 | -0.90 | -29.04% | 0.02 | 25 | 12,713 | 0.39 | -0.21 | 0.02 | -0.10 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 150.00 | 3.30 | 3.60 | 3.45 | 3.35 | -0.65 | -16.25% | 0.02 | 133 | 2,179 | 0.37 | -0.30 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 155.00 | 5.10 | 5.45 | 5.28 | 5.25 | -1.75 | -25.00% | 0.03 | 1,664 | 1,930 | 0.37 | -0.41 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 160.00 | 7.55 | 7.85 | 7.70 | 7.70 | -1.72 | -18.26% | 0.05 | 56 | 1,757 | 0.36 | -0.53 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 165.00 | 10.30 | 11.25 | 10.78 | 10.64 | -1.66 | -13.50% | 0.07 | 8 | 575 | 0.36 | -0.64 | 0.02 | -0.10 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 170.00 | 13.75 | 14.75 | 14.25 | 14.45 | -1.90 | -11.63% | 0.08 | 33 | 706 | 0.34 | -0.74 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 175.00 | 18.00 | 19.00 | 18.50 | 18.55 | +1.03 | +5.88% | 0.11 | 2 | 1,174 | 0.35 | -0.82 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 180.00 | 22.35 | 23.75 | 23.05 | 23.00 | +0.08 | +0.35% | 0.13 | 96 | 1,007 | 0.45 | -0.88 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 185.00 | 27.10 | 28.60 | 27.85 | 31.00 | +0.94 | +3.13% | 0.15 | 1 | 683 | 0.49 | -0.91 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 190.00 | 32.00 | 33.45 | 32.73 | 30.60 | 0.00 | 0.00% | 0.17 | 0 | 458 | 0.53 | -0.94 | 0.01 | -0.03 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 195.00 | 36.75 | 38.60 | 37.68 | 30.70 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.60 | -0.96 | 0.00 | -0.03 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 200.00 | 40.70 | 44.40 | 42.55 | 42.60 | -3.50 | -7.60% | 0.21 | 410 | 102 | 0.73 | -0.97 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 210.00 | 50.70 | 53.95 | 52.33 | 47.15 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.78 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 220.00 | 60.65 | 63.55 | 62.10 | 57.30 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 230.00 | 71.35 | 73.60 | 72.48 | 69.72 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 240.00 | 80.70 | 84.45 | 82.58 | 77.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:55 PM EST |
| 250.00 | 91.70 | 93.75 | 92.73 | 36.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 11/18/2025 3:59:55 PM EST |
| 260.00 | 100.70 | 104.45 | 102.58 | 69.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 11/18/2025 3:59:55 PM EST |
| 270.00 | 110.70 | 114.45 | 112.58 | 64.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/18/2025 3:59:55 PM EST |
| 280.00 | 120.70 | 124.45 | 122.58 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 290.00 | 131.70 | 133.65 | 132.68 | 104.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 11/18/2025 3:59:55 PM EST |
| 300.00 | 141.70 | 143.65 | 142.68 | 117.52 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 11/18/2025 3:59:55 PM EST |
| 310.00 | 151.70 | 153.65 | 152.68 | 147.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 161.70 | 163.65 | 162.68 | 151.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:55 PM EST |