Options Chain for TEXAS INSTRS INC COM (TXN) - $189.12 as of 1/16/2026 3:00:57 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 | 94.80 | 98.75 | 96.78 | % | 1.02 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 100.00 | 89.80 | 93.80 | 91.80 | % | 0.92 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 105.00 | 84.80 | 88.80 | 86.80 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 110.00 | 79.80 | 83.80 | 81.80 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 115.00 | 74.80 | 78.80 | 76.80 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 120.00 | 69.95 | 73.80 | 71.88 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 125.00 | 64.85 | 68.85 | 66.85 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 130.00 | 59.85 | 63.85 | 61.85 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 135.00 | 55.05 | 58.90 | 56.98 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 140.00 | 50.05 | 53.95 | 52.00 | 51.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 145.00 | 45.20 | 49.00 | 47.10 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 150.00 | 40.80 | 44.15 | 42.48 | % | 0.28 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 155.00 | 35.60 | 39.35 | 37.48 | 32.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.02 | 1/8/2026 | 1/16/2026 2:58:50 PM EST |
| 160.00 | 30.90 | 34.65 | 32.78 | % | 0.20 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 1/16/2026 2:58:50 PM EST | |||
| 165.00 | 26.25 | 30.10 | 28.18 | % | 0.17 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 1/16/2026 2:58:50 PM EST | |||
| 170.00 | 21.90 | 25.70 | 23.80 | % | 0.14 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.07 | 1/16/2026 2:58:50 PM EST | |||
| 175.00 | 18.35 | 20.50 | 19.43 | 19.66 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.40 | 0.77 | 0.01 | -0.08 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 180.00 | 14.65 | 16.85 | 15.75 | 15.54 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | 0.70 | 0.01 | -0.09 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 185.00 | 12.10 | 13.60 | 12.85 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | 0.62 | 0.02 | -0.10 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 190.00 | 9.30 | 10.55 | 9.93 | 10.07 | -0.83 | -7.62% | 0.05 | 4 | 1 | 0.37 | 0.54 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 2:58:50 PM EST |
| 195.00 | 6.90 | 8.10 | 7.50 | 8.92 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.37 | 0.46 | 0.02 | -0.11 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 200.00 | 5.25 | 6.45 | 5.85 | 5.92 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.37 | 0.38 | 0.02 | -0.10 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 205.00 | 3.75 | 5.40 | 4.58 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.01 | -0.10 | 1/16/2026 2:58:50 PM EST | |||
| 210.00 | 2.45 | 3.30 | 2.88 | 3.10 | +0.25 | +8.78% | 0.01 | 4 | 11 | 0.35 | 0.24 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 2:58:50 PM EST |
| 215.00 | 1.76 | 2.51 | 2.14 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.36 | 0.18 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 220.00 | 1.24 | 1.85 | 1.55 | 1.37 | -0.43 | -23.89% | 0.01 | 20 | 38 | 0.36 | 0.13 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 2:58:50 PM EST |
| 225.00 | 0.01 | 1.52 | 0.77 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.28 | 0.08 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 230.00 | 0.01 | 1.40 | 0.71 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.05 | 0.01 | -0.03 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 235.00 | 0.01 | 1.80 | 0.91 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.04 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 240.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 1/16/2026 2:58:50 PM EST | |||
| 245.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 250.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 255.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 260.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/16/2026 2:58:50 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 125.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 135.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 145.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 150.00 | 0.15 | 1.30 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 155.00 | 0.40 | 1.55 | 0.98 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.05 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 160.00 | 0.05 | 2.63 | 1.34 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.38 | -0.08 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 165.00 | 1.52 | 2.52 | 2.02 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.42 | -0.12 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 170.00 | 1.90 | 2.97 | 2.44 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.40 | -0.17 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 175.00 | 2.22 | 4.70 | 3.46 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.08 | 1/16/2026 2:58:50 PM EST | |||
| 180.00 | 3.65 | 6.20 | 4.93 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.30 | 0.01 | -0.09 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 185.00 | 5.95 | 7.55 | 6.75 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.38 | 0.02 | -0.10 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 190.00 | 8.20 | 10.00 | 9.10 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.46 | 0.02 | -0.11 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 195.00 | 11.00 | 12.90 | 11.95 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.02 | -0.11 | 1/16/2026 2:58:50 PM EST | |||
| 200.00 | 13.05 | 15.95 | 14.50 | % | 0.07 | 0 | 0 | 0.37 | -0.62 | 0.02 | -0.10 | 1/16/2026 2:58:50 PM EST | |||
| 205.00 | 17.40 | 18.95 | 18.18 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.10 | 1/16/2026 2:58:50 PM EST | |||
| 210.00 | 21.35 | 23.30 | 22.33 | % | 0.11 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.08 | 1/16/2026 2:58:50 PM EST | |||
| 215.00 | 24.20 | 27.70 | 25.95 | % | 0.12 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.07 | 1/16/2026 2:58:50 PM EST | |||
| 220.00 | 29.30 | 32.10 | 30.70 | % | 0.14 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 1/16/2026 2:58:50 PM EST | |||
| 225.00 | 33.30 | 36.75 | 35.03 | % | 0.16 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 1/16/2026 2:58:50 PM EST | |||
| 230.00 | 38.05 | 41.85 | 39.95 | % | 0.17 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 1/16/2026 2:58:50 PM EST | |||
| 235.00 | 42.90 | 46.15 | 44.53 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 1/16/2026 2:58:50 PM EST | |||
| 240.00 | 47.80 | 51.55 | 49.68 | % | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 1/16/2026 2:58:50 PM EST | |||
| 245.00 | 52.70 | 56.70 | 54.70 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 250.00 | 57.65 | 61.65 | 59.65 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 255.00 | 62.60 | 66.60 | 64.60 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 260.00 | 67.55 | 71.55 | 69.55 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST |