Options Chain for TEXAS INSTRS INC COM (TXN) - $180.56 as of 2/4/2025 10:36:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 69.10 | 72.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 64.15 | 67.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 59.15 | 62.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 54.20 | 57.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 49.25 | 53.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 44.35 | 48.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 39.45 | 43.15 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 34.50 | 38.30 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 29.80 | 33.20 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 25.60 | 28.60 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 160.00 | 22.15 | 23.35 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 165.00 | 17.80 | 19.10 | % | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.07 | 2/4/2025 4:00:00 PM EST | |||
| 170.00 | 13.90 | 14.20 | % | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.09 | 2/4/2025 4:00:00 PM EST | |||
| 175.00 | 10.30 | 11.40 | 17.02 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.66 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 7.35 | 7.85 | 7.20 | -2.50 | -25.78% | 5 | 1 | 0.30 | 0.55 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 4.90 | 5.30 | 4.75 | -2.00 | -29.63% | 10 | 5 | 0.29 | 0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 3.10 | 3.65 | 3.10 | -0.85 | -21.52% | 7 | 14 | 0.29 | 0.32 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 1.84 | 2.08 | 1.88 | -0.42 | -18.27% | 2 | 13 | 0.27 | 0.22 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 1.06 | 1.21 | 1.07 | -0.33 | -23.58% | 5 | 5 | 0.27 | 0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 205.00 | 0.57 | 0.70 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 0.14 | 0.71 | % | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 215.00 | 0.05 | 0.55 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 220.00 | 0.01 | 0.45 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.39 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.17 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.16 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.34 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.82 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.33 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.14 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 1.36 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.18 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.39 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 0.01 | 0.39 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 0.01 | 0.44 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 0.02 | 0.51 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 0.01 | 0.60 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 0.25 | 0.67 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 0.59 | 0.73 | 0.76 | -0.02 | -2.57% | 3 | 2 | 0.34 | -0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 0.92 | 1.16 | 1.11 | % | 1 | 0 | 0.32 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 165.00 | 1.50 | 1.85 | 1.77 | +0.08 | +4.74% | 5 | 103 | 0.31 | -0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 2.49 | 2.83 | 2.82 | +0.35 | +14.17% | 41 | 82 | 0.30 | -0.25 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 3.90 | 4.25 | 4.27 | -0.63 | -12.86% | 29 | 63 | 0.29 | -0.34 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 5.95 | 6.20 | 6.45 | +0.75 | +13.16% | 2 | 20 | 0.29 | -0.45 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 8.55 | 9.10 | 9.15 | +0.40 | +4.58% | 3 | 17 | 0.29 | -0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 11.75 | 13.10 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.68 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 14.75 | 16.90 | 14.46 | +1.16 | +8.73% | 1 | 1 | 0.24 | -0.78 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 19.75 | 20.15 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 205.00 | 23.60 | 26.00 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 27.90 | 31.20 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 215.00 | 32.75 | 36.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 220.00 | 37.80 | 41.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 225.00 | 42.75 | 46.55 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 230.00 | 47.80 | 51.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 235.00 | 52.80 | 56.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 240.00 | 57.80 | 61.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 245.00 | 62.80 | 66.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 250.00 | 67.80 | 71.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 255.00 | 72.80 | 76.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 260.00 | 77.80 | 81.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 265.00 | 82.80 | 86.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 270.00 | 87.80 | 91.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 275.00 | 92.75 | 96.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |