Options Chain for TEXAS INSTRS INC COM (TXN) - $196.00 as of 1/22/2025 9:28:33 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 94.85 | 96.15 | 93.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
105.00 | 89.95 | 91.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
110.00 | 84.90 | 86.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
115.00 | 79.95 | 81.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
120.00 | 74.90 | 76.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
125.00 | 69.85 | 71.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
130.00 | 64.90 | 66.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
135.00 | 59.00 | 61.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
140.00 | 53.20 | 56.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
145.00 | 49.90 | 51.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
150.00 | 45.20 | 46.35 | 38.60 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.99 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
155.00 | 40.10 | 41.25 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
160.00 | 35.25 | 36.60 | 29.00 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.96 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
165.00 | 30.35 | 31.60 | 24.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.94 | 0.01 | -0.03 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
167.50 | 28.00 | 29.25 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
170.00 | 25.90 | 26.70 | 20.65 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.91 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
172.50 | 23.25 | 24.60 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
175.00 | 20.50 | 23.00 | 18.85 | 0.00 | 0.00% | 0 | 89 | 0.39 | 0.86 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
177.50 | 18.30 | 19.75 | % | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
180.00 | 16.95 | 17.65 | 17.82 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.80 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
182.50 | 14.65 | 15.60 | % | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
185.00 | 13.10 | 13.55 | 13.85 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.72 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
187.50 | 10.80 | 11.85 | % | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
190.00 | 9.65 | 10.15 | 10.00 | 0.00 | 0.00% | 0 | 551 | 0.31 | 0.62 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
192.50 | 7.45 | 9.35 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.57 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
195.00 | 6.90 | 7.25 | 7.10 | 0.00 | 0.00% | 0 | 1,416 | 0.32 | 0.51 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
197.50 | 5.65 | 6.05 | 6.35 | 0.00 | 0.00% | 0 | 714 | 0.32 | 0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
200.00 | 4.75 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 747 | 0.32 | 0.40 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
202.50 | 3.75 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
205.00 | 3.10 | 3.25 | 3.38 | 0.00 | 0.00% | 0 | 43 | 0.31 | 0.29 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
207.50 | 2.29 | 2.58 | 2.72 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
210.00 | 1.95 | 2.04 | 1.98 | 0.00 | 0.00% | 0 | 1,763 | 0.31 | 0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
212.50 | 1.39 | 1.59 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.17 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
215.00 | 1.00 | 1.20 | 1.29 | 0.00 | 0.00% | 0 | 388 | 0.31 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
220.00 | 0.63 | 0.73 | 0.74 | 0.00 | 0.00% | 0 | 542 | 0.31 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
225.00 | 0.34 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
230.00 | 0.18 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 160 | 0.32 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
235.00 | 0.05 | 0.26 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
240.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
270.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
280.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
105.00 | 0.00 | 0.52 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
110.00 | 0.00 | 0.74 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
115.00 | 0.00 | 1.29 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
120.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
125.00 | 0.00 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
130.00 | 0.01 | 0.42 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
135.00 | 0.02 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
140.00 | 0.03 | 0.26 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
145.00 | 0.06 | 0.30 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
150.00 | 0.10 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
155.00 | 0.17 | 0.31 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
160.00 | 0.35 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 622 | 0.41 | -0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
165.00 | 0.56 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 1,113 | 0.39 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
167.50 | 0.70 | 0.79 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
170.00 | 0.87 | 0.98 | 0.89 | 0.00 | 0.00% | 0 | 1,122 | 0.37 | -0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
172.50 | 0.96 | 1.20 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
175.00 | 1.37 | 1.63 | 1.33 | 0.00 | 0.00% | 0 | 1,906 | 0.35 | -0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
177.50 | 1.72 | 1.90 | 1.71 | 0.00 | 0.00% | 0 | 155 | 0.35 | -0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
180.00 | 2.14 | 2.29 | 2.22 | 0.00 | 0.00% | 0 | 774 | 0.34 | -0.20 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
182.50 | 2.70 | 2.85 | 2.66 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
185.00 | 3.35 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 862 | 0.33 | -0.28 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
187.50 | 4.15 | 4.30 | 4.12 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
190.00 | 5.05 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 763 | 0.33 | -0.38 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
192.50 | 6.10 | 6.30 | 6.85 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.43 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
195.00 | 7.30 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 916 | 0.32 | -0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
197.50 | 8.55 | 9.40 | 8.25 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
200.00 | 10.00 | 10.50 | 9.75 | 0.00 | 0.00% | 0 | 81 | 0.32 | -0.60 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
202.50 | 11.60 | 12.25 | % | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
205.00 | 13.30 | 15.40 | % | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
207.50 | 14.80 | 16.55 | % | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
210.00 | 17.10 | 18.00 | 16.91 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.79 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
212.50 | 18.95 | 20.10 | % | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
215.00 | 21.30 | 22.25 | 23.95 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.86 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
220.00 | 25.55 | 26.70 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
225.00 | 30.25 | 31.40 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
230.00 | 35.25 | 37.00 | 40.00 | 0.00 | 0.00% | 0 | 56 | 0.50 | -0.97 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
235.00 | 40.00 | 41.30 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
240.00 | 45.00 | 47.15 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
250.00 | 54.90 | 56.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
260.00 | 64.85 | 66.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
270.00 | 74.85 | 77.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
280.00 | 84.95 | 86.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |