Options Chain for TEXAS INSTRS INC COM (TXN) - $202.00 as of 2/21/2025 9:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 90.30 | 94.15 | 87.06 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 85.50 | 89.15 | 82.09 | 0.00 | 0.00% | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 80.30 | 84.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 75.50 | 79.15 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 70.50 | 74.20 | 67.56 | 0.00 | 0.00% | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 65.05 | 69.20 | 62.53 | 0.00 | 0.00% | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 60.60 | 64.20 | 57.55 | 0.00 | 0.00% | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 55.50 | 59.20 | 52.60 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 50.20 | 54.20 | 52.03 | -2.34 | -4.31% | 33 | 68 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 46.00 | 48.60 | 47.33 | +0.95 | +2.05% | 125 | 125 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 157.50 | 43.10 | 46.70 | 39.68 | 0.00 | 0.00% | 0 | 15 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 40.50 | 44.25 | 37.21 | 0.00 | 0.00% | 0 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 162.50 | 38.10 | 41.35 | 35.22 | 0.00 | 0.00% | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 35.55 | 39.25 | 20.42 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 167.50 | 33.45 | 36.40 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 31.00 | 33.45 | 32.23 | +8.86 | +37.92% | 1 | 86 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 172.50 | 28.60 | 31.30 | 29.83 | +8.91 | +42.60% | 1 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 26.20 | 28.20 | 28.40 | 0.00 | 0.00% | 0 | 94 | 0.79 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 177.50 | 23.55 | 25.75 | 8.20 | 0.00 | 0.00% | 0 | 193 | 0.77 | 0.99 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 21.70 | 22.80 | 25.08 | +1.25 | +5.25% | 1 | 138 | 0.59 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 182.50 | 19.25 | 20.35 | 20.18 | 0.00 | 0.00% | 0 | 75 | 0.57 | 0.98 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 16.70 | 17.60 | 17.05 | -1.93 | -10.17% | 20 | 440 | 0.30 | 0.96 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 187.50 | 14.30 | 15.45 | 15.08 | -1.20 | -7.38% | 11 | 103 | 0.44 | 0.94 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 11.85 | 13.15 | 12.72 | -0.18 | -1.40% | 67 | 300 | 0.27 | 0.91 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 192.50 | 9.25 | 11.30 | 10.88 | -0.47 | -4.15% | 35 | 96 | 0.33 | 0.86 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 7.00 | 8.25 | 8.28 | -0.30 | -3.50% | 36 | 494 | 0.25 | 0.80 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 197.50 | 5.15 | 6.25 | 6.20 | -1.05 | -14.49% | 17 | 316 | 0.25 | 0.72 | 0.04 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 3.55 | 4.95 | 4.45 | -1.46 | -24.71% | 128 | 4,780 | 0.24 | 0.61 | 0.05 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 202.50 | 2.85 | 3.10 | 3.05 | -1.22 | -28.58% | 94 | 158 | 0.28 | 0.49 | 0.05 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 1.78 | 2.05 | 2.02 | -1.13 | -35.88% | 1,675 | 1,608 | 0.28 | 0.37 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 207.50 | 1.05 | 1.32 | 1.24 | -0.68 | -35.42% | 1,121 | 1,010 | 0.28 | 0.26 | 0.04 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 0.65 | 0.90 | 0.81 | -0.41 | -33.61% | 4,090 | 3,073 | 0.29 | 0.17 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 212.50 | 0.33 | 0.86 | 0.32 | -0.62 | -65.96% | 66 | 38 | 0.29 | 0.10 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 0.17 | 0.25 | 0.26 | -0.16 | -38.10% | 44 | 140 | 0.29 | 0.06 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 217.50 | 0.07 | 1.55 | 0.12 | -0.05 | -29.42% | 20 | 3 | 0.36 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.02 | 0.19 | 0.11 | +0.02 | +22.23% | 8 | 362 | 0.33 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 507 | 22 | 0.33 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 2.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.47 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.26 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.47 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.13 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 1.38 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.07 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.06 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 2.14 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 3 | 105 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 2.14 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 1.28 | 0.03 | -0.07 | -70.00% | 2 | 141 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 167.50 | 0.00 | 1.48 | 0.19 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.02 | 0.31 | 0.39 | +0.36 | +1,200.00% | 1 | 255 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 172.50 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 405 | 0.47 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 177.50 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 83 | 0.41 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.01 | 0.18 | 0.08 | 0.00 | 0.00% | 2 | 218 | 0.41 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 182.50 | 0.01 | 0.20 | 0.08 | -0.01 | -11.12% | 4 | 90 | 0.37 | -0.02 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 0.06 | 0.24 | 0.10 | 0.00 | 0.00% | 23 | 673 | 0.36 | -0.04 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 187.50 | 0.21 | 0.26 | 0.22 | +0.07 | +46.67% | 28 | 142 | 0.35 | -0.06 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.34 | 0.44 | 0.33 | +0.03 | +10.00% | 38 | 1,285 | 0.34 | -0.09 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 192.50 | 0.48 | 0.62 | 0.54 | +0.14 | +35.00% | 93 | 80 | 0.31 | -0.14 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 0.83 | 1.02 | 0.90 | +0.15 | +20.00% | 1,100 | 108 | 0.31 | -0.20 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 197.50 | 1.32 | 1.59 | 1.35 | +0.30 | +28.58% | 130 | 69 | 0.30 | -0.28 | 0.04 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 2.09 | 2.43 | 2.28 | +0.63 | +38.19% | 611 | 540 | 0.29 | -0.39 | 0.05 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 202.50 | 2.85 | 3.50 | 3.29 | +0.74 | +29.02% | 88 | 85 | 0.28 | -0.51 | 0.05 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 3.70 | 5.50 | 4.65 | +0.65 | +16.25% | 209 | 26 | 0.30 | -0.63 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 207.50 | 5.50 | 7.60 | 5.46 | -0.24 | -4.22% | 52 | 2 | 0.27 | -0.74 | 0.04 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 8.40 | 9.60 | 9.10 | +1.10 | +13.75% | 35 | 20 | 0.33 | -0.83 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 212.50 | 10.10 | 11.40 | 8.45 | -1.96 | -18.83% | 20 | 1 | 0.34 | -0.90 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 12.00 | 14.05 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 217.50 | 14.00 | 16.65 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.97 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 16.45 | 19.35 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 225.00 | 21.35 | 24.30 | 27.58 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 26.40 | 29.15 | 32.56 | 0.00 | 0.00% | 0 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 30.95 | 34.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 35.95 | 39.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 41.00 | 44.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 45.90 | 49.60 | 52.64 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 50.90 | 54.80 | 57.62 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 55.90 | 59.60 | 62.34 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 60.95 | 64.80 | 67.32 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 65.90 | 69.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 275.00 | 70.95 | 74.80 | 77.47 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 75.95 | 79.50 | 82.45 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 80.90 | 84.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |