Options Chain for TEXAS INSTRS INC COM (TXN) - $215.55 as of 1/30/2026 8:51:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 104.05 | 107.75 | 105.90 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 115.00 | 99.15 | 103.00 | 101.08 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 94.20 | 98.10 | 96.15 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 89.15 | 93.05 | 91.10 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 84.20 | 87.70 | 85.95 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 79.50 | 82.75 | 81.13 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 74.50 | 78.25 | 76.38 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 69.50 | 73.30 | 71.40 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 64.50 | 68.30 | 66.40 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 59.55 | 63.40 | 61.48 | % | 0.40 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 54.60 | 58.50 | 56.55 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 49.65 | 53.55 | 51.60 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 44.75 | 48.75 | 46.75 | % | 0.28 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 39.90 | 43.95 | 41.93 | % | 0.24 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 35.25 | 38.50 | 36.88 | % | 0.20 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 185.00 | 30.65 | 34.35 | 32.50 | 32.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 0.91 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 26.30 | 29.55 | 27.93 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 22.00 | 24.35 | 23.18 | % | 0.12 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 200.00 | 17.95 | 20.45 | 19.20 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 205.00 | 14.20 | 16.80 | 15.50 | 16.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.71 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 10.90 | 13.35 | 12.13 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.02 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 215.00 | 8.50 | 10.40 | 9.45 | 9.55 | % | 0.04 | 3 | 0 | 0.31 | 0.54 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 220.00 | 6.20 | 8.05 | 7.13 | 7.12 | % | 0.03 | 3 | 0 | 0.31 | 0.44 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 225.00 | 4.40 | 5.70 | 5.05 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 1.77 | 4.20 | 2.99 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 235.00 | 0.67 | 3.05 | 1.86 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 0.09 | 2.64 | 1.37 | % | 0.01 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 245.00 | 0.01 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 0.50 | 1.45 | 0.98 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 255.00 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 0.09 | 0.95 | 0.52 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 0.40 | 1.55 | 0.98 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 185.00 | 0.95 | 1.70 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 1.42 | 2.25 | 1.84 | 2.01 | % | 0.01 | 5 | 0 | 0.36 | -0.13 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 195.00 | 1.96 | 3.10 | 2.53 | 2.53 | +0.12 | +4.98% | 0.01 | 16 | 1 | 0.35 | -0.17 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 2.76 | 3.80 | 3.28 | 3.20 | % | 0.02 | 24 | 0 | 0.33 | -0.23 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 205.00 | 3.80 | 4.65 | 4.23 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.01 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 210.00 | 5.60 | 6.35 | 5.98 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.02 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 215.00 | 7.75 | 9.75 | 8.75 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.02 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 220.00 | 10.30 | 12.00 | 11.15 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.02 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 225.00 | 13.15 | 15.70 | 14.43 | % | 0.06 | 0 | 0 | 0.30 | -0.66 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 16.50 | 19.15 | 17.83 | % | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 235.00 | 20.25 | 23.05 | 21.65 | % | 0.09 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 23.60 | 27.45 | 25.53 | % | 0.11 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 245.00 | 28.35 | 31.90 | 30.13 | % | 0.12 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 32.80 | 36.80 | 34.80 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 255.00 | 37.65 | 41.50 | 39.58 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 42.55 | 46.50 | 44.53 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 265.00 | 47.40 | 51.40 | 49.40 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 52.40 | 56.25 | 54.33 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 275.00 | 57.35 | 61.40 | 59.38 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 62.35 | 66.35 | 64.35 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 285.00 | 67.40 | 71.25 | 69.33 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |