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 | 87.30 | 91.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 82.35 | 86.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 77.40 | 81.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 72.40 | 76.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 67.40 | 71.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 62.50 | 66.25 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 57.55 | 61.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 52.65 | 56.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 47.65 | 51.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 42.80 | 46.40 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 37.85 | 41.45 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 32.95 | 36.55 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 28.25 | 31.65 | % | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 23.95 | 26.25 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 20.10 | 21.70 | % | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 14.90 | 17.35 | % | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 12.10 | 13.10 | % | 0 | 0 | 0.28 | 0.72 | 0.02 | -0.10 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 8.80 | 9.60 | % | 0 | 0 | 0.27 | 0.62 | 0.02 | -0.10 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 4.55 | 6.90 | 6.20 | -1.88 | -23.27% | 1 | 1 | 0.27 | 0.50 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 3.90 | 4.75 | 4.20 | -2.19 | -34.28% | 2 | 23 | 0.26 | 0.38 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 2.30 | 3.00 | 2.71 | -1.49 | -35.48% | 5 | 12 | 0.26 | 0.28 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 1.30 | 1.99 | 1.64 | -1.01 | -38.12% | 15 | 126 | 0.26 | 0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.68 | 1.32 | 0.99 | -0.34 | -25.57% | 18 | 37 | 0.26 | 0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.32 | 0.78 | 0.61 | -0.85 | -58.22% | 1 | 16 | 0.26 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.65 | 0.35 | -0.20 | -36.37% | 1 | 20 | 0.26 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 0.53 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.03 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.03 | 0.42 | 0.46 | -0.84 | -64.62% | 1 | 1 | 0.30 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.38 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 2.17 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.16 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.14 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.14 | % | 0 | 0 | 0.64 | 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 | 1.84 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.86 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.89 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.91 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.43 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.47 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.52 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.59 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.04 | 0.69 | % | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.30 | 0.78 | 0.62 | % | 2 | 0 | 0.33 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 175.00 | 0.58 | 1.12 | 0.69 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.09 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.96 | 1.64 | 1.47 | +0.65 | +79.27% | 3 | 33 | 0.30 | -0.13 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 1.69 | 2.42 | 2.22 | +0.87 | +64.45% | 3 | 32 | 0.29 | -0.20 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 2.78 | 4.55 | 3.46 | +1.00 | +40.65% | 1 | 22 | 0.28 | -0.28 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 4.40 | 5.25 | 3.78 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.38 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 6.60 | 8.50 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.50 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 9.50 | 10.75 | 7.90 | 0.00 | 0.00% | 0 | 144 | 0.26 | -0.62 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 12.55 | 14.10 | 9.09 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.72 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 16.55 | 18.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.81 | 0.02 | -0.06 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 20.80 | 23.35 | 18.12 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.88 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 25.20 | 28.00 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 29.90 | 33.35 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 34.90 | 38.35 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 39.70 | 43.35 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 44.60 | 48.35 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 49.70 | 53.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 54.60 | 58.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 59.60 | 63.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 64.60 | 68.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 69.75 | 73.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 74.60 | 78.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 79.60 | 83.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 84.60 | 88.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |