Options Chain for TEXAS INSTRS INC COM (TXN) - $226.16 as of 2/16/2026 3:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 124.20 | 128.20 | 126.20 | % | 1.26 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 119.20 | 123.25 | 121.23 | % | 1.15 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 114.20 | 118.10 | 116.15 | % | 1.06 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 109.20 | 113.10 | 111.15 | % | 0.97 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 104.20 | 108.25 | 106.23 | % | 0.89 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 125.00 | 99.25 | 103.25 | 101.25 | % | 0.81 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 130.00 | 94.25 | 98.20 | 96.23 | % | 0.74 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 89.30 | 93.30 | 91.30 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 84.80 | 88.00 | 86.40 | 72.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 79.80 | 83.10 | 81.45 | % | 0.56 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 75.05 | 78.05 | 76.55 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 70.10 | 72.85 | 71.48 | 72.26 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 65.10 | 67.90 | 66.50 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 60.15 | 62.95 | 61.55 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 55.20 | 58.00 | 56.60 | 41.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 50.25 | 53.05 | 51.65 | % | 0.30 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 45.35 | 48.15 | 46.75 | % | 0.26 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 40.45 | 43.25 | 41.85 | 42.74 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.70 | 0.96 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 35.60 | 38.45 | 37.03 | 27.36 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.65 | 0.95 | 0.00 | -0.07 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 30.80 | 33.60 | 32.20 | 25.46 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.59 | 0.93 | 0.01 | -0.09 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 26.10 | 29.00 | 27.55 | 25.05 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.55 | 0.90 | 0.01 | -0.11 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 21.50 | 24.45 | 22.98 | 22.59 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.36 | 0.86 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 17.10 | 20.20 | 18.65 | 16.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.81 | 0.01 | -0.15 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 14.10 | 15.70 | 14.90 | 13.88 | +1.18 | +9.30% | 0.07 | 10 | 42 | 0.37 | 0.74 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 10.65 | 12.00 | 11.33 | 9.70 | -3.80 | -28.15% | 0.05 | 5 | 44 | 0.36 | 0.65 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 8.15 | 8.50 | 8.33 | 6.60 | -0.70 | -9.59% | 0.04 | 3 | 150 | 0.35 | 0.55 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 5.70 | 6.05 | 5.88 | 5.55 | +0.58 | +11.67% | 0.03 | 2 | 98 | 0.34 | 0.44 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 3.85 | 4.20 | 4.03 | 3.90 | +0.60 | +18.19% | 0.02 | 10 | 729 | 0.34 | 0.34 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 2.51 | 2.91 | 2.71 | 2.60 | +0.42 | +19.27% | 0.01 | 14 | 943 | 0.34 | 0.25 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 1.54 | 1.84 | 1.69 | 1.73 | +0.12 | +7.46% | 0.01 | 28 | 41 | 0.34 | 0.18 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 0.95 | 1.20 | 1.08 | 1.11 | +0.12 | +12.13% | 0.00 | 19 | 36 | 0.34 | 0.12 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 0.58 | 0.82 | 0.70 | 0.69 | +0.08 | +13.12% | 0.00 | 1 | 5 | 0.35 | 0.07 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 0.09 | 0.58 | 0.34 | 0.33 | -0.28 | -45.91% | 0.00 | 1 | 5 | 0.32 | 0.05 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 0.20 | 1.79 | 1.00 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.03 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | 0.21 | -0.09 | -30.00% | 0.00 | 3 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 0.01 | 0.36 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 57 | 0.58 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.03 | 0.44 | 0.24 | 0.33 | -0.39 | -54.17% | 0.00 | 5 | 3 | 0.51 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 0.09 | 0.41 | 0.25 | 0.31 | +0.03 | +10.72% | 0.00 | 5 | 11 | 0.49 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 0.15 | 0.52 | 0.34 | 0.48 | +0.11 | +29.73% | 0.00 | 2 | 7 | 0.46 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 0.40 | 0.81 | 0.61 | 0.49 | +0.41 | +512.50% | 0.00 | 27 | 37 | 0.47 | -0.05 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 0.56 | 0.82 | 0.69 | 0.69 | -0.04 | -5.48% | 0.00 | 42 | 37 | 0.43 | -0.07 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 0.87 | 1.53 | 1.20 | 1.11 | -0.01 | -0.90% | 0.01 | 3 | 37 | 0.43 | -0.10 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 1.25 | 2.03 | 1.64 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.40 | -0.14 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 2.05 | 2.30 | 2.18 | 2.16 | -0.70 | -24.48% | 0.01 | 11 | 114 | 0.37 | -0.19 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 3.05 | 3.40 | 3.23 | 4.10 | +0.30 | +7.90% | 0.02 | 1 | 49 | 0.36 | -0.26 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 4.55 | 4.90 | 4.73 | 4.70 | -1.15 | -19.66% | 0.02 | 6 | 50 | 0.35 | -0.35 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 6.45 | 6.90 | 6.68 | 6.70 | -1.45 | -17.80% | 0.03 | 7 | 43 | 0.34 | -0.45 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 9.05 | 9.50 | 9.28 | 10.25 | -0.85 | -7.66% | 0.04 | 22 | 64 | 0.34 | -0.56 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 12.00 | 13.95 | 12.98 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.36 | -0.66 | 0.02 | -0.17 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 15.60 | 17.60 | 16.60 | % | 0.07 | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.14 | 2/13/2026 3:59:55 PM EST | |||
| 245.00 | 18.85 | 21.70 | 20.28 | % | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 23.20 | 26.20 | 24.70 | 26.06 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.46 | -0.88 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 28.30 | 30.70 | 29.50 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 32.65 | 35.45 | 34.05 | % | 0.13 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 265.00 | 37.50 | 40.10 | 38.80 | % | 0.15 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 42.70 | 45.60 | 44.15 | % | 0.16 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 275.00 | 47.45 | 50.90 | 49.18 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 280.00 | 52.40 | 55.90 | 54.15 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 285.00 | 57.15 | 60.95 | 59.05 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 290.00 | 62.15 | 65.95 | 64.05 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 295.00 | 67.15 | 70.95 | 69.05 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |