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 | 90.20 | 94.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 85.20 | 89.25 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 80.55 | 84.25 | 63.43 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 75.45 | 79.25 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 70.60 | 74.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 65.60 | 69.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 60.30 | 64.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 55.60 | 59.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 50.60 | 54.35 | 47.67 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 45.65 | 49.35 | 42.72 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 40.70 | 44.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 162.50 | 38.20 | 41.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 35.85 | 38.65 | 19.80 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.99 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 167.50 | 33.30 | 36.95 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 30.85 | 34.45 | 14.95 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 172.50 | 28.30 | 31.45 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 175.00 | 26.10 | 28.75 | 20.00 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.97 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 177.50 | 23.75 | 26.80 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 180.00 | 22.05 | 23.50 | 23.03 | 0.00 | 0.00% | 0 | 151 | 0.39 | 0.95 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 182.50 | 19.00 | 22.25 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.09 | 2/21/2025 4:00:05 PM EST | |||
| 185.00 | 17.50 | 18.40 | 19.29 | +1.49 | +8.38% | 1 | 167 | 0.36 | 0.91 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 187.50 | 14.55 | 15.80 | 15.50 | +0.97 | +6.68% | 2 | 13 | 0.27 | 0.88 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 12.95 | 13.55 | 13.32 | -0.33 | -2.42% | 46 | 1,731 | 0.31 | 0.84 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 192.50 | 10.20 | 11.45 | 11.19 | +0.69 | +6.58% | 8 | 81 | 0.28 | 0.79 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 8.20 | 9.50 | 9.25 | -1.75 | -15.91% | 10 | 388 | 0.27 | 0.74 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 197.50 | 6.45 | 7.75 | 7.76 | -0.74 | -8.71% | 18 | 265 | 0.27 | 0.67 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 5.00 | 6.05 | 5.90 | -0.75 | -11.28% | 22 | 239 | 0.27 | 0.59 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 202.50 | 4.30 | 4.65 | 4.60 | -1.05 | -18.59% | 54 | 46 | 0.29 | 0.50 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 3.20 | 3.55 | 3.22 | -1.08 | -25.12% | 24 | 83 | 0.29 | 0.42 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 207.50 | 2.20 | 2.71 | 2.50 | +0.50 | +25.00% | 3 | 181 | 0.29 | 0.33 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 1.47 | 1.81 | 1.69 | -0.66 | -28.09% | 37 | 169 | 0.28 | 0.26 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 212.50 | 1.08 | 1.26 | 1.30 | 0.00 | 0.00% | 14 | 14 | 0.28 | 0.19 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 0.71 | 1.00 | 0.89 | -0.05 | -5.32% | 1 | 20 | 0.28 | 0.14 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 217.50 | 0.41 | 0.55 | 0.52 | +0.12 | +30.00% | 2 | 1 | 0.28 | 0.10 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.26 | 0.36 | 0.33 | -0.12 | -26.67% | 27 | 7 | 0.28 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 0.01 | 0.24 | 0.15 | -0.02 | -11.77% | 1 | 1 | 0.28 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.01 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 1.48 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.87 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 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 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 1.32 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 162.50 | 0.02 | 0.24 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 7 | 105 | 0.48 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 167.50 | 0.03 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.08 | 0.30 | 0.10 | -0.05 | -33.34% | 1 | 320 | 0.48 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 172.50 | 0.02 | 0.33 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.02 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.03 | 0.37 | 0.25 | +0.07 | +38.89% | 3 | 153 | 0.40 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 177.50 | 0.05 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.27 | 0.36 | 0.24 | -0.05 | -17.25% | 2 | 38 | 0.37 | -0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 182.50 | 0.37 | 0.46 | 0.42 | +0.13 | +44.83% | 3 | 4 | 0.36 | -0.07 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 0.52 | 0.61 | 0.36 | -0.10 | -21.74% | 4 | 86 | 0.34 | -0.09 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 187.50 | 0.72 | 0.97 | 0.86 | +0.04 | +4.88% | 5 | 37 | 0.35 | -0.12 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 1.02 | 1.31 | 0.75 | -0.19 | -20.22% | 4 | 56 | 0.33 | -0.16 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 192.50 | 1.25 | 1.72 | 1.09 | -0.32 | -22.70% | 2 | 21 | 0.32 | -0.21 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 1.77 | 2.23 | 2.18 | +0.68 | +45.34% | 1,004 | 168 | 0.31 | -0.26 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 197.50 | 2.60 | 2.88 | 2.72 | -0.38 | -12.26% | 9 | 123 | 0.30 | -0.33 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 3.55 | 3.80 | 3.60 | +0.35 | +10.77% | 5 | 16 | 0.30 | -0.41 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 202.50 | 4.50 | 4.95 | 4.83 | +0.83 | +20.75% | 15 | 4 | 0.29 | -0.50 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 6.00 | 6.35 | 6.20 | +0.20 | +3.34% | 7 | 2 | 0.29 | -0.58 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 207.50 | 7.55 | 8.75 | % | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.16 | 2/21/2025 4:00:05 PM EST | |||
| 210.00 | 8.30 | 9.75 | 9.05 | -1.25 | -12.14% | 1 | 4 | 0.29 | -0.74 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 212.50 | 10.40 | 12.30 | 10.20 | +0.60 | +6.25% | 1 | 1 | 0.27 | -0.81 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 13.20 | 14.65 | 14.80 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.86 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 217.50 | 14.30 | 16.70 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 16.60 | 19.65 | 23.22 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 21.15 | 24.45 | 24.95 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.97 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 26.25 | 29.45 | 32.68 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 30.90 | 34.80 | 37.66 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 35.90 | 39.80 | 43.27 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 40.90 | 44.80 | 48.26 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 45.90 | 49.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 50.90 | 54.80 | 57.68 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 55.90 | 59.80 | 62.66 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 60.90 | 64.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 65.90 | 69.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 275.00 | 70.90 | 74.80 | 78.06 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 75.95 | 79.80 | 83.04 | 0.00 | 0.00% | 0 | 0 | 1.17 | -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 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |