Options Chain for TEXAS INSTRS INC COM (TXN) - $212.11 as of 2/27/2026 8:53:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 95.60 | 98.90 | 97.25 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 120.00 | 90.70 | 93.40 | 92.05 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 125.00 | 85.65 | 88.95 | 87.30 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 130.00 | 80.70 | 84.00 | 82.35 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 135.00 | 75.85 | 79.25 | 77.55 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 140.00 | 70.75 | 74.10 | 72.43 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 145.00 | 65.85 | 69.20 | 67.53 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 150.00 | 60.90 | 64.25 | 62.58 | 62.60 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 155.00 | 56.10 | 59.35 | 57.73 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 160.00 | 51.15 | 53.80 | 52.48 | % | 0.33 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 165.00 | 46.30 | 49.05 | 47.68 | % | 0.29 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 170.00 | 41.50 | 44.15 | 42.83 | % | 0.25 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 2/27/2026 4:00:07 PM EST | |||
| 175.00 | 36.85 | 40.00 | 38.43 | % | 0.22 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 2/27/2026 4:00:07 PM EST | |||
| 180.00 | 32.10 | 34.85 | 33.48 | 33.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.06 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 185.00 | 27.65 | 30.70 | 29.18 | % | 0.16 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.07 | 2/27/2026 4:00:07 PM EST | |||
| 190.00 | 23.30 | 26.15 | 24.73 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.09 | 2/27/2026 4:00:07 PM EST | |||
| 195.00 | 19.95 | 21.95 | 20.95 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.10 | 2/27/2026 4:00:07 PM EST | |||
| 200.00 | 16.30 | 18.55 | 17.43 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.01 | -0.11 | 2/27/2026 4:00:07 PM EST | |||
| 205.00 | 12.90 | 15.50 | 14.20 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.01 | -0.12 | 2/27/2026 4:00:07 PM EST | |||
| 210.00 | 9.85 | 11.85 | 10.85 | % | 0.05 | 0 | 0 | 0.34 | 0.56 | 0.02 | -0.12 | 2/27/2026 4:00:07 PM EST | |||
| 215.00 | 7.35 | 8.90 | 8.13 | 7.10 | % | 0.04 | 334 | 0 | 0.33 | 0.47 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 220.00 | 5.30 | 6.75 | 6.03 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.02 | -0.11 | 2/27/2026 4:00:07 PM EST | |||
| 225.00 | 3.60 | 5.05 | 4.33 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.02 | -0.10 | 2/27/2026 4:00:07 PM EST | |||
| 230.00 | 2.68 | 3.50 | 3.09 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.24 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 235.00 | 1.84 | 2.62 | 2.23 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.18 | 0.01 | -0.07 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 1.26 | 2.06 | 1.66 | 1.50 | % | 0.01 | 2 | 0 | 0.33 | 0.14 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 245.00 | 0.80 | 1.15 | 0.98 | 1.15 | % | 0.00 | 2 | 0 | 0.31 | 0.10 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 250.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.04 | 2/27/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 2/27/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.05 | 2/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.06 | 2/27/2026 4:00:07 PM EST | |||
| 185.00 | 1.37 | 1.97 | 1.67 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.13 | 0.01 | -0.07 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 190.00 | 2.04 | 2.60 | 2.32 | 2.69 | +0.17 | +6.75% | 0.01 | 38 | 4 | 0.35 | -0.17 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 195.00 | 2.99 | 4.55 | 3.77 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.01 | -0.10 | 2/27/2026 4:00:07 PM EST | |||
| 200.00 | 4.15 | 6.00 | 5.08 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.01 | -0.11 | 2/27/2026 4:00:07 PM EST | |||
| 205.00 | 5.70 | 6.85 | 6.28 | 7.02 | % | 0.03 | 1 | 0 | 0.34 | -0.36 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 210.00 | 7.60 | 9.25 | 8.43 | 9.45 | % | 0.04 | 1 | 0 | 0.33 | -0.44 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 215.00 | 10.05 | 12.30 | 11.18 | % | 0.05 | 0 | 0 | 0.34 | -0.53 | 0.02 | -0.12 | 2/27/2026 4:00:07 PM EST | |||
| 220.00 | 12.85 | 14.75 | 13.80 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.11 | 2/27/2026 4:00:07 PM EST | |||
| 225.00 | 15.70 | 18.55 | 17.13 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.10 | 2/27/2026 4:00:07 PM EST | |||
| 230.00 | 19.65 | 22.20 | 20.93 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.09 | 2/27/2026 4:00:07 PM EST | |||
| 235.00 | 23.60 | 26.40 | 25.00 | % | 0.11 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.07 | 2/27/2026 4:00:07 PM EST | |||
| 240.00 | 28.35 | 30.80 | 29.58 | % | 0.12 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.06 | 2/27/2026 4:00:07 PM EST | |||
| 245.00 | 32.50 | 35.40 | 33.95 | % | 0.14 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.05 | 2/27/2026 4:00:07 PM EST | |||
| 250.00 | 36.95 | 40.10 | 38.53 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 2/27/2026 4:00:07 PM EST | |||
| 255.00 | 41.50 | 44.90 | 43.20 | % | 0.17 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 260.00 | 46.55 | 49.80 | 48.18 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 265.00 | 51.00 | 54.75 | 52.88 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 270.00 | 56.30 | 59.90 | 58.10 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 275.00 | 61.55 | 64.80 | 63.18 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 280.00 | 66.55 | 69.75 | 68.15 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 285.00 | 71.55 | 74.80 | 73.18 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 290.00 | 76.55 | 79.80 | 78.18 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 295.00 | 81.55 | 84.75 | 83.15 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 300.00 | 86.55 | 89.75 | 88.15 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST |