Options Chain for TEXAS INSTRS INC COM (TXN) - $159.40 as of 11/21/2025 9:37:27 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 | 73.50 | 76.45 | 74.98 | % | 0.88 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 90.00 | 68.50 | 71.50 | 70.00 | % | 0.78 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 95.00 | 63.10 | 66.50 | 64.80 | % | 0.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 100.00 | 58.55 | 61.00 | 59.78 | % | 0.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 105.00 | 53.55 | 56.50 | 55.03 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 110.00 | 49.20 | 51.55 | 50.38 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 115.00 | 43.05 | 46.50 | 44.78 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 120.00 | 39.25 | 41.10 | 40.18 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 125.00 | 33.55 | 36.60 | 35.08 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 130.00 | 28.60 | 31.65 | 30.13 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 11/21/2025 3:59:52 PM EST |
| 135.00 | 23.65 | 26.75 | 25.20 | % | 0.19 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 11/21/2025 3:59:52 PM EST | |||
| 140.00 | 18.90 | 21.90 | 20.40 | % | 0.15 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.06 | 11/21/2025 3:59:52 PM EST | |||
| 145.00 | 14.85 | 17.30 | 16.08 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.65 | 0.89 | 0.01 | -0.10 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 146.00 | 13.95 | 15.70 | 14.83 | % | 0.10 | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.11 | 11/21/2025 3:59:52 PM EST | |||
| 147.00 | 13.10 | 15.20 | 14.15 | % | 0.10 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.11 | 11/21/2025 3:59:52 PM EST | |||
| 148.00 | 12.15 | 14.45 | 13.30 | % | 0.09 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.12 | 11/21/2025 3:59:52 PM EST | |||
| 149.00 | 11.25 | 13.40 | 12.33 | % | 0.08 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.13 | 11/21/2025 3:59:52 PM EST | |||
| 150.00 | 10.40 | 12.70 | 11.55 | 9.61 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.44 | 0.80 | 0.02 | -0.14 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 152.50 | 8.75 | 9.60 | 9.18 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.39 | 0.74 | 0.03 | -0.15 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 155.00 | 7.00 | 7.80 | 7.40 | 7.11 | +3.36 | +89.60% | 0.05 | 39 | 46 | 0.39 | 0.67 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 157.50 | 5.35 | 5.95 | 5.65 | 5.02 | +1.53 | +43.84% | 0.04 | 130 | 31 | 0.36 | 0.59 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 160.00 | 4.00 | 4.50 | 4.25 | 4.45 | +1.84 | +70.50% | 0.03 | 32 | 149 | 0.35 | 0.50 | 0.04 | -0.16 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 162.50 | 2.88 | 3.35 | 3.12 | 3.47 | +1.83 | +111.59% | 0.02 | 88 | 41 | 0.35 | 0.40 | 0.04 | -0.15 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 165.00 | 1.84 | 2.34 | 2.09 | 2.53 | +1.35 | +114.41% | 0.01 | 71 | 147 | 0.33 | 0.31 | 0.04 | -0.13 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 167.50 | 1.29 | 1.63 | 1.46 | 1.68 | +0.62 | +58.50% | 0.01 | 79 | 26 | 0.34 | 0.22 | 0.03 | -0.11 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 170.00 | 0.98 | 1.18 | 1.08 | 1.05 | +0.34 | +47.89% | 0.01 | 27 | 174 | 0.35 | 0.15 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 172.50 | 0.63 | 0.88 | 0.76 | 0.67 | % | 0.00 | 1 | 0 | 0.35 | 0.10 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:52 PM EST | |
| 175.00 | 0.40 | 0.71 | 0.56 | 0.45 | -0.14 | -23.73% | 0.00 | 21 | 205 | 0.36 | 0.06 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 177.50 | 0.01 | 0.41 | 0.21 | 0.32 | -0.08 | -20.00% | 0.00 | 11 | 25 | 0.29 | 0.04 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 180.00 | 0.21 | 0.31 | 0.26 | 0.29 | +0.08 | +38.10% | 0.00 | 35 | 82 | 0.37 | 0.02 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.71 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 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 | 2.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 5 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST | |
| 130.00 | 0.00 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.02 | 0.00 | 0.00 | -0.02 | 11/11/2025 | 11/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.84 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | -0.02 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 140.00 | 0.11 | 0.44 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | -0.05 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 145.00 | 0.47 | 0.79 | 0.63 | 0.76 | -0.47 | -38.22% | 0.00 | 4 | 3,906 | 0.40 | -0.11 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 146.00 | 0.50 | 1.41 | 0.96 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.11 | 11/21/2025 3:59:52 PM EST | |||
| 147.00 | 0.60 | 1.41 | 1.01 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.02 | -0.11 | 11/21/2025 3:59:52 PM EST | |||
| 148.00 | 0.88 | 1.06 | 0.97 | 0.96 | -0.19 | -16.53% | 0.01 | 1 | 40 | 0.38 | -0.16 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 149.00 | 1.04 | 1.37 | 1.21 | 1.18 | -0.35 | -22.88% | 0.01 | 1 | 16 | 0.39 | -0.18 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 150.00 | 1.19 | 1.34 | 1.27 | 1.05 | -1.46 | -58.17% | 0.01 | 8 | 214 | 0.37 | -0.20 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 152.50 | 1.68 | 1.89 | 1.79 | 1.55 | -2.05 | -56.95% | 0.01 | 7 | 25 | 0.36 | -0.26 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 155.00 | 2.32 | 2.61 | 2.47 | 2.23 | -2.19 | -49.55% | 0.02 | 35 | 301 | 0.36 | -0.33 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 157.50 | 3.25 | 3.60 | 3.43 | 2.85 | -3.68 | -56.36% | 0.02 | 45 | 36 | 0.35 | -0.41 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 160.00 | 4.35 | 4.70 | 4.53 | 4.98 | -2.42 | -32.71% | 0.03 | 8 | 125 | 0.35 | -0.50 | 0.04 | -0.16 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 162.50 | 5.75 | 6.10 | 5.93 | 8.98 | +1.10 | +13.96% | 0.04 | 3 | 68 | 0.35 | -0.60 | 0.04 | -0.15 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 165.00 | 7.45 | 7.85 | 7.65 | 6.92 | -5.28 | -43.28% | 0.05 | 6 | 184 | 0.35 | -0.69 | 0.04 | -0.13 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 167.50 | 9.30 | 9.90 | 9.60 | 8.83 | -5.14 | -36.80% | 0.06 | 2 | 36 | 0.36 | -0.78 | 0.03 | -0.11 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 170.00 | 9.75 | 12.35 | 11.05 | 11.14 | -4.06 | -26.72% | 0.07 | 4 | 48 | 0.46 | -0.85 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 172.50 | 11.80 | 13.95 | 12.88 | 15.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.90 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 175.00 | 13.90 | 17.05 | 15.48 | 17.15 | +4.19 | +32.33% | 0.09 | 1 | 3 | 0.54 | -0.94 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 177.50 | 16.45 | 19.85 | 18.15 | % | 0.10 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.03 | 11/21/2025 3:59:52 PM EST | |||
| 180.00 | 18.70 | 22.00 | 20.35 | 25.87 | +1.82 | +7.57% | 0.11 | 4 | 6 | 0.49 | -0.98 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 182.50 | 21.20 | 23.65 | 22.43 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:52 PM EST | |||
| 185.00 | 23.65 | 26.65 | 25.15 | 29.04 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.67 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 190.00 | 28.60 | 31.15 | 29.88 | 33.02 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 195.00 | 33.60 | 37.10 | 35.35 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 200.00 | 38.60 | 41.20 | 39.90 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 205.00 | 43.60 | 46.90 | 45.25 | 46.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:52 PM EST |
| 210.00 | 48.60 | 51.15 | 49.88 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 215.00 | 53.60 | 57.00 | 55.30 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 220.00 | 58.60 | 61.90 | 60.25 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 225.00 | 63.60 | 66.00 | 64.80 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 230.00 | 68.60 | 71.95 | 70.28 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 235.00 | 73.60 | 76.90 | 75.25 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 240.00 | 78.60 | 81.95 | 80.28 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 245.00 | 83.60 | 86.70 | 85.15 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 250.00 | 88.60 | 91.90 | 90.25 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 255.00 | 93.60 | 96.85 | 95.23 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 260.00 | 98.60 | 101.40 | 100.00 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST |