Options Chain for TEXAS INSTRS INC COM (TXN) - $310.94 as of 11/5/2026 6:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 44.90 | 48.55 | 46.73 | % | 0.19 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.19 | 11/5/2026 3:59:55 PM EST | |||
| 245.00 | 41.15 | 44.75 | 42.95 | % | 0.18 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.20 | 11/5/2026 3:59:55 PM EST | |||
| 250.00 | 37.35 | 40.50 | 38.93 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 255.00 | 33.90 | 37.00 | 35.45 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.22 | 11/5/2026 3:59:55 PM EST | |||
| 260.00 | 30.55 | 33.55 | 32.05 | % | 0.12 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 265.00 | 27.40 | 30.35 | 28.88 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 270.00 | 24.50 | 27.30 | 25.90 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 275.00 | 21.60 | 24.50 | 23.05 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.01 | -0.24 | 11/5/2026 3:59:55 PM EST | |||
| 280.00 | 18.90 | 21.90 | 20.40 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.01 | -0.24 | 11/5/2026 3:59:55 PM EST | |||
| 285.00 | 16.60 | 19.50 | 18.05 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 290.00 | 14.15 | 17.25 | 15.70 | % | 0.05 | 0 | 0 | 0.47 | 0.47 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 295.00 | 12.00 | 15.25 | 13.63 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.01 | -0.22 | 11/5/2026 3:59:55 PM EST | |||
| 300.00 | 11.05 | 13.15 | 12.10 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.01 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 305.00 | 9.10 | 11.95 | 10.53 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.01 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 310.00 | 7.45 | 10.50 | 8.98 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.01 | -0.19 | 11/5/2026 3:59:55 PM EST | |||
| 315.00 | 5.95 | 9.30 | 7.63 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.01 | -0.18 | 11/5/2026 3:59:55 PM EST | |||
| 320.00 | 4.90 | 8.10 | 6.50 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.17 | 11/5/2026 3:59:55 PM EST | |||
| 325.00 | 3.80 | 7.10 | 5.45 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.01 | -0.16 | 11/5/2026 3:59:55 PM EST | |||
| 330.00 | 2.75 | 6.25 | 4.50 | 6.47 | % | 0.01 | 3 | 0 | 0.45 | 0.19 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 335.00 | 2.10 | 5.60 | 3.85 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.13 | 11/5/2026 3:59:55 PM EST | |||
| 340.00 | 1.55 | 5.00 | 3.28 | 4.70 | % | 0.01 | 3 | 0 | 0.44 | 0.15 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 345.00 | 1.02 | 4.60 | 2.81 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.00 | -0.11 | 11/5/2026 3:59:55 PM EST | |||
| 350.00 | 0.77 | 4.15 | 2.46 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.10 | 11/5/2026 3:59:55 PM EST | |||
| 355.00 | 0.65 | 3.85 | 2.25 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.09 | 11/5/2026 3:59:55 PM EST | |||
| 360.00 | 0.52 | 3.55 | 2.04 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 365.00 | 0.18 | 3.35 | 1.77 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 370.00 | 0.06 | 3.15 | 1.61 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.06 | 11/5/2026 3:59:55 PM EST | |||
| 375.00 | 0.01 | 3.00 | 1.51 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.04 | 11/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 5.10 | 7.75 | 6.43 | 5.61 | % | 0.03 | 6 | 0 | 0.55 | -0.18 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 245.00 | 5.90 | 8.90 | 7.40 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.20 | 11/5/2026 3:59:55 PM EST | |||
| 250.00 | 7.25 | 10.30 | 8.78 | % | 0.04 | 0 | 0 | 0.54 | -0.24 | 0.01 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 255.00 | 8.65 | 11.75 | 10.20 | % | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.01 | -0.22 | 11/5/2026 3:59:55 PM EST | |||
| 260.00 | 10.30 | 13.30 | 11.80 | 6.80 | % | 0.05 | 1 | 0 | 0.52 | -0.30 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 265.00 | 12.10 | 15.45 | 13.78 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 270.00 | 14.15 | 17.35 | 15.75 | 9.35 | % | 0.06 | 1 | 0 | 0.52 | -0.37 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 275.00 | 16.20 | 19.55 | 17.88 | % | 0.07 | 0 | 0 | 0.52 | -0.41 | 0.01 | -0.24 | 11/5/2026 3:59:55 PM EST | |||
| 280.00 | 18.55 | 21.80 | 20.18 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.01 | -0.24 | 11/5/2026 3:59:55 PM EST | |||
| 285.00 | 21.10 | 24.50 | 22.80 | % | 0.08 | 0 | 0 | 0.51 | -0.49 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 290.00 | 23.85 | 27.25 | 25.55 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.01 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 295.00 | 26.75 | 30.20 | 28.48 | 21.98 | % | 0.10 | 1 | 0 | 0.50 | -0.57 | 0.01 | -0.22 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 300.00 | 29.80 | 33.40 | 31.60 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 305.00 | 33.30 | 37.00 | 35.15 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 310.00 | 36.75 | 40.60 | 38.68 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.19 | 11/5/2026 3:59:55 PM EST | |||
| 315.00 | 40.50 | 44.30 | 42.40 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.18 | 11/5/2026 3:59:55 PM EST | |||
| 320.00 | 44.30 | 48.10 | 46.20 | % | 0.14 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.17 | 11/5/2026 3:59:55 PM EST | |||
| 325.00 | 48.50 | 52.40 | 50.45 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.16 | 11/5/2026 3:59:55 PM EST | |||
| 330.00 | 52.70 | 56.45 | 54.58 | % | 0.17 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.14 | 11/5/2026 3:59:55 PM EST | |||
| 335.00 | 57.10 | 60.75 | 58.93 | % | 0.18 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.13 | 11/5/2026 3:59:55 PM EST | |||
| 340.00 | 61.60 | 65.50 | 63.55 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.12 | 11/5/2026 3:59:55 PM EST | |||
| 345.00 | 66.15 | 70.15 | 68.15 | % | 0.20 | 0 | 0 | 0.53 | -0.87 | 0.00 | -0.11 | 11/5/2026 3:59:55 PM EST | |||
| 350.00 | 70.80 | 74.60 | 72.70 | % | 0.21 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.10 | 11/5/2026 3:59:55 PM EST | |||
| 355.00 | 75.55 | 79.45 | 77.50 | % | 0.22 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.09 | 11/5/2026 3:59:55 PM EST | |||
| 360.00 | 80.25 | 84.10 | 82.18 | % | 0.23 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 365.00 | 85.15 | 89.05 | 87.10 | % | 0.24 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 370.00 | 89.95 | 93.80 | 91.88 | % | 0.25 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 11/5/2026 3:59:55 PM EST | |||
| 375.00 | 94.90 | 98.65 | 96.78 | % | 0.26 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 380.00 | 100.00 | 103.65 | 101.83 | % | 0.27 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 11/5/2026 3:59:55 PM EST |