Options Chain for TEXAS INSTRS INC COM (TXN) - $177.13 as of 12/26/2025 3:55:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.15 | 84.35 | 82.25 | 104.95 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 75.20 | 79.35 | 77.28 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 105.00 | 70.50 | 74.40 | 72.45 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 110.00 | 65.55 | 69.45 | 67.50 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 115.00 | 60.60 | 64.50 | 62.55 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 120.00 | 55.50 | 58.45 | 56.98 | 58.08 | -2.77 | -4.56% | 0.47 | 1 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 50.60 | 54.65 | 52.63 | 47.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 47.00 | 48.65 | 47.83 | 34.03 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.50 | 0.98 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 41.70 | 44.30 | 43.00 | 48.07 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.63 | 0.96 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 36.10 | 40.15 | 38.13 | 38.58 | -5.37 | -12.22% | 0.27 | 1 | 8 | 0.63 | 0.94 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 32.30 | 34.35 | 33.33 | 40.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.43 | 0.91 | 0.01 | -0.03 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 28.25 | 29.80 | 29.03 | 29.87 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.43 | 0.87 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 23.90 | 25.45 | 24.68 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 390 | 0.41 | 0.83 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 19.80 | 21.40 | 20.60 | 22.62 | 0.00 | 0.00% | 0.13 | 0 | 1,472 | 0.39 | 0.77 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 16.20 | 17.10 | 16.65 | 16.77 | -0.33 | -1.93% | 0.10 | 2 | 2,960 | 0.37 | 0.71 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 12.65 | 14.50 | 13.58 | 15.45 | 0.00 | 0.00% | 0.08 | 0 | 662 | 0.37 | 0.63 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 9.40 | 11.05 | 10.23 | 10.80 | -0.05 | -0.47% | 0.06 | 13 | 699 | 0.35 | 0.55 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 7.65 | 8.45 | 8.05 | 7.95 | -0.75 | -8.63% | 0.04 | 31 | 2,729 | 0.35 | 0.47 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 5.75 | 6.25 | 6.00 | 6.09 | -0.21 | -3.34% | 0.03 | 11 | 734 | 0.34 | 0.39 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 4.45 | 4.65 | 4.55 | 4.65 | 0.00 | 0.00% | 0.02 | 33 | 4,799 | 0.35 | 0.31 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 3.20 | 3.45 | 3.33 | 3.20 | -0.25 | -7.25% | 0.02 | 8 | 5,666 | 0.35 | 0.25 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 2.29 | 2.49 | 2.39 | 2.45 | +0.09 | +3.82% | 0.01 | 9 | 1,398 | 0.35 | 0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 1.10 | 1.61 | 1.36 | 1.25 | -0.09 | -6.72% | 0.01 | 5 | 356 | 0.36 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 0.45 | 0.75 | 0.60 | 0.72 | -0.04 | -5.27% | 0.00 | 1 | 329 | 0.35 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 0.20 | 0.49 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.36 | 0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 0.14 | 0.39 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.39 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.39 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 4 | 47 | 0.46 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 0.11 | 0.22 | 0.17 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.84 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.78 | 0.39 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.41 | 0.21 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 42 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.01 | 0.60 | 0.31 | 0.29 | -0.08 | -21.63% | 0.00 | 2 | 49 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 0.08 | 0.45 | 0.27 | 0.35 | +0.05 | +16.67% | 0.00 | 2 | 171 | 0.44 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 0.21 | 0.52 | 0.37 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.43 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 0.36 | 0.69 | 0.53 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.42 | -0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.58 | 0.97 | 0.78 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.40 | -0.06 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 1.09 | 1.58 | 1.34 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 871 | 0.41 | -0.09 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 1.69 | 2.18 | 1.94 | 1.87 | +0.06 | +3.32% | 0.01 | 1 | 1,585 | 0.40 | -0.13 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 2.51 | 2.70 | 2.61 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 923 | 0.38 | -0.17 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 3.50 | 3.80 | 3.65 | 3.57 | +0.02 | +0.57% | 0.02 | 84 | 1,072 | 0.37 | -0.23 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 4.85 | 5.10 | 4.98 | 5.00 | +0.21 | +4.39% | 0.03 | 9 | 1,394 | 0.36 | -0.29 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 6.60 | 6.85 | 6.73 | 6.65 | +0.09 | +1.38% | 0.04 | 119 | 522 | 0.36 | -0.37 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 8.70 | 9.35 | 9.03 | 8.90 | +0.23 | +2.66% | 0.05 | 8 | 567 | 0.36 | -0.45 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 11.35 | 11.70 | 11.53 | 11.21 | +0.01 | +0.09% | 0.06 | 100 | 445 | 0.35 | -0.53 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 14.35 | 14.70 | 14.53 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.34 | -0.61 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 17.00 | 18.50 | 17.75 | 17.44 | +0.39 | +2.29% | 0.09 | 1 | 111 | 0.33 | -0.69 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 20.80 | 22.30 | 21.55 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.33 | -0.75 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 24.95 | 26.65 | 25.80 | 25.30 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.33 | -0.80 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 33.85 | 35.65 | 34.75 | 31.20 | 0.00 | 0.00% | 0.17 | 0 | 127 | 0.33 | -0.89 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 42.10 | 46.10 | 44.10 | 45.10 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.51 | -0.93 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 53.00 | 55.05 | 54.03 | % | 0.23 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 61.65 | 65.65 | 63.65 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 71.55 | 75.65 | 73.60 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 81.45 | 85.60 | 83.53 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 91.40 | 95.50 | 93.45 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 102.30 | 104.90 | 103.60 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 111.30 | 115.45 | 113.38 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 121.20 | 125.40 | 123.30 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |