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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 139.50 | 142.05 | 140.78 | % | 1.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 134.55 | 137.40 | 135.98 | % | 1.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 129.55 | 131.75 | 130.65 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 124.60 | 127.35 | 125.98 | 129.20 | 0.00 | 0.00% | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 119.20 | 122.20 | 120.70 | % | 1.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 114.65 | 117.50 | 116.08 | 120.73 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 109.70 | 112.50 | 111.10 | 115.55 | 0.00 | 0.00% | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 104.30 | 107.50 | 105.90 | 109.93 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 99.75 | 102.65 | 101.20 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 94.80 | 97.65 | 96.23 | 99.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 89.90 | 92.70 | 91.30 | 95.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 84.40 | 88.30 | 86.35 | 90.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 79.95 | 82.80 | 81.38 | 82.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 75.10 | 77.85 | 76.48 | 75.02 | -5.56 | -6.90% | 0.55 | 1 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 69.60 | 73.45 | 71.53 | 74.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 65.35 | 67.15 | 66.25 | 68.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 60.35 | 62.40 | 61.38 | 42.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 55.45 | 57.80 | 56.63 | 56.00 | +5.13 | +10.09% | 0.35 | 2 | 4,012 | 0.57 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 50.55 | 52.60 | 51.58 | 50.00 | 0.00 | 0.00% | 0.31 | 0 | 103 | 0.50 | 0.98 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 47.10 | 48.60 | 47.85 | 46.70 | -2.20 | -4.50% | 0.28 | 1 | 451 | 0.54 | 0.97 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 41.75 | 43.15 | 42.45 | 42.00 | 0.00 | 0.00% | 0.24 | 0 | 335 | 0.36 | 0.96 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 36.60 | 38.30 | 37.45 | 37.40 | -0.11 | -0.30% | 0.21 | 5 | 1,254 | 0.42 | 0.93 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 31.75 | 33.70 | 32.73 | 34.20 | -0.96 | -2.73% | 0.18 | 1 | 628 | 0.30 | 0.90 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 27.25 | 29.30 | 28.28 | 28.10 | -2.65 | -8.62% | 0.15 | 1 | 1,194 | 0.31 | 0.87 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 23.00 | 25.10 | 24.05 | 26.02 | 0.00 | 0.00% | 0.12 | 0 | 688 | 0.31 | 0.82 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 20.00 | 20.40 | 20.20 | 20.40 | -2.00 | -8.93% | 0.10 | 107 | 1,771 | 0.32 | 0.77 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 12.80 | 13.95 | 13.38 | 12.49 | -2.30 | -15.56% | 0.06 | 21 | 2,069 | 0.31 | 0.63 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 7.40 | 8.30 | 7.85 | 7.61 | -1.58 | -17.20% | 0.04 | 106 | 2,521 | 0.30 | 0.46 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 4.00 | 4.80 | 4.40 | 4.40 | -0.95 | -17.76% | 0.02 | 48 | 1,237 | 0.30 | 0.30 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 2.07 | 2.60 | 2.34 | 2.59 | -0.36 | -12.21% | 0.01 | 42 | 6,516 | 0.30 | 0.19 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 1.05 | 1.47 | 1.26 | 1.23 | -0.57 | -31.67% | 0.01 | 29 | 561 | 0.31 | 0.11 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 0.59 | 0.88 | 0.74 | 0.67 | -0.18 | -21.18% | 0.00 | 30 | 450 | 0.33 | 0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 0.24 | 0.79 | 0.52 | 0.43 | -0.07 | -14.00% | 0.00 | 10 | 222 | 0.35 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 0.25 | 0.39 | 0.32 | 0.35 | +0.03 | +9.38% | 0.00 | 2 | 22 | 0.37 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 0.15 | 0.47 | 0.31 | 0.22 | +0.01 | +4.77% | 0.00 | 5 | 156 | 0.40 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 0.01 | 0.24 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 51 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.36 | 0.18 | 0.08 | +0.07 | +700.00% | 0.00 | 6 | 199 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.03 | 0.26 | 0.15 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 117 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.12 | -57.15% | 0.00 | 4 | 541 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 0.01 | 0.26 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 16 | 1,255 | 0.46 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 0.25 | 0.49 | 0.37 | 0.20 | -0.10 | -33.34% | 0.00 | 12 | 1,386 | 0.53 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 0.32 | 0.41 | 0.37 | 0.35 | -0.11 | -23.92% | 0.00 | 2 | 853 | 0.49 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 0.40 | 0.63 | 0.52 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5,797 | 0.47 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 0.52 | 0.78 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.45 | -0.02 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 0.67 | 0.79 | 0.73 | 0.73 | +0.04 | +5.80% | 0.00 | 14 | 1,186 | 0.42 | -0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 0.73 | 1.00 | 0.87 | 0.93 | +0.10 | +12.05% | 0.00 | 20 | 1,239 | 0.40 | -0.04 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 1.03 | 1.19 | 1.11 | 1.19 | +0.02 | +1.71% | 0.01 | 13 | 1,323 | 0.38 | -0.07 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 1.32 | 1.63 | 1.48 | 1.50 | +0.05 | +3.45% | 0.01 | 26 | 3,651 | 0.36 | -0.10 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 1.73 | 2.22 | 1.98 | 2.09 | +0.15 | +7.74% | 0.01 | 26 | 421 | 0.35 | -0.13 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 2.63 | 2.96 | 2.80 | 2.80 | +0.17 | +6.47% | 0.01 | 63 | 394 | 0.34 | -0.18 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 3.60 | 3.85 | 3.73 | 3.80 | +0.13 | +3.55% | 0.02 | 72 | 301 | 0.33 | -0.23 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 6.50 | 7.40 | 6.95 | 6.75 | +0.50 | +8.00% | 0.03 | 79 | 203 | 0.32 | -0.37 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 11.10 | 11.80 | 11.45 | 11.80 | +0.90 | +8.26% | 0.05 | 1,066 | 357 | 0.30 | -0.54 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 17.30 | 19.20 | 18.25 | 18.45 | -1.38 | -6.96% | 0.08 | 1 | 15 | 0.30 | -0.70 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 25.15 | 27.35 | 26.25 | 26.28 | % | 0.11 | 1 | 0 | 0.29 | -0.81 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 250.00 | 34.15 | 36.40 | 35.28 | 32.93 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.37 | -0.89 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 43.80 | 46.05 | 44.93 | % | 0.17 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 53.15 | 55.95 | 54.55 | % | 0.20 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 62.30 | 66.35 | 64.33 | 91.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 73.80 | 75.90 | 74.85 | 101.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 83.60 | 85.90 | 84.75 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 93.15 | 95.90 | 94.53 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 103.15 | 105.90 | 104.53 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |