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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 94.60 | 96.90 | 99.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 89.75 | 92.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 84.70 | 87.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 79.70 | 82.40 | 84.80 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 74.70 | 77.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 69.80 | 72.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 64.85 | 67.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 59.90 | 62.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 54.95 | 57.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 50.10 | 52.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 45.15 | 47.95 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 40.35 | 42.90 | 46.62 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 35.30 | 38.25 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 31.65 | 32.45 | 33.50 | -1.20 | -3.46% | 20 | 98 | 0.49 | 0.96 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 26.30 | 28.40 | 25.48 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.93 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 21.60 | 23.50 | 22.10 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.89 | 0.01 | -0.06 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 17.35 | 18.60 | 19.59 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.83 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 13.65 | 14.65 | 16.67 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.75 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 10.95 | 11.15 | 10.95 | -5.90 | -35.02% | 24 | 140 | 0.29 | 0.66 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 7.60 | 8.15 | 7.60 | -2.30 | -23.24% | 26 | 200 | 0.29 | 0.56 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 5.55 | 5.75 | 5.62 | -0.65 | -10.37% | 59 | 1,768 | 0.28 | 0.45 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 3.70 | 3.90 | 3.62 | -0.73 | -16.79% | 38 | 1,573 | 0.28 | 0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 2.31 | 2.51 | 2.36 | -0.53 | -18.34% | 191 | 1,864 | 0.28 | 0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 1.46 | 1.63 | 1.42 | -0.37 | -20.67% | 110 | 1,496 | 0.27 | 0.17 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 0.49 | 0.60 | 0.47 | -0.13 | -21.67% | 94 | 2,000 | 0.27 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 0.15 | 0.19 | 0.17 | -0.06 | -26.09% | 10 | 4,197 | 0.28 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 0.02 | 0.10 | 0.06 | -0.04 | -40.00% | 3 | 2,979 | 0.27 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,270 | 0.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 723 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 132 | 0.59 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.60 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.80 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.76 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.36 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 1.81 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.02 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.02 | 0.62 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.03 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.04 | 2.16 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 2.25 | 0.11 | 0.00 | 0.00% | 0 | 73 | 0.54 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.07 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 98 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.08 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 93 | 0.45 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.13 | 0.31 | 0.21 | +0.06 | +40.00% | 10 | 124 | 0.43 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.20 | 0.38 | 0.24 | 0.00 | 0.00% | 0 | 169 | 0.40 | -0.01 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.31 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 163 | 0.38 | -0.02 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 0.46 | 0.58 | 0.63 | -0.18 | -22.23% | 1 | 1,985 | 0.35 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 0.78 | 0.87 | 0.89 | -0.37 | -29.37% | 62 | 503 | 0.34 | -0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 1.23 | 1.32 | 1.31 | -0.14 | -9.66% | 146 | 1,129 | 0.32 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 1.85 | 2.02 | 2.01 | -0.17 | -7.80% | 575 | 1,740 | 0.31 | -0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 2.92 | 3.10 | 3.20 | +0.07 | +2.24% | 5 | 1,015 | 0.30 | -0.25 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 4.45 | 4.60 | 4.65 | +0.35 | +8.14% | 34 | 2,210 | 0.29 | -0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 6.45 | 6.65 | 6.76 | +0.01 | +0.15% | 55 | 2,783 | 0.29 | -0.44 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 8.35 | 9.35 | 9.55 | +0.90 | +10.41% | 34 | 2,489 | 0.28 | -0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 12.15 | 13.00 | 12.55 | +1.00 | +8.66% | 2 | 2,749 | 0.29 | -0.66 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 15.60 | 16.15 | 16.73 | +1.58 | +10.43% | 62 | 2,237 | 0.25 | -0.75 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 19.05 | 20.55 | 18.85 | -2.70 | -12.53% | 2 | 574 | 0.34 | -0.83 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 28.65 | 30.35 | 21.50 | 0.00 | 0.00% | 0 | 385 | 0.43 | -0.93 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 38.35 | 40.75 | 31.76 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.97 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 48.30 | 50.70 | 41.72 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 58.30 | 60.70 | 53.64 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 250.00 | 68.60 | 70.75 | 37.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 78.25 | 80.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 270.00 | 88.25 | 90.75 | 57.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:00 PM EST |
| 280.00 | 98.25 | 100.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 290.00 | 108.25 | 110.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 300.00 | 118.25 | 120.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 310.00 | 128.30 | 130.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |