Options Chain for TEXAS INSTRS INC COM (TXN) - $176.33 as of 3/28/2025 9:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 69.55 | 72.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 64.55 | 67.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 59.55 | 62.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 54.55 | 57.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 49.50 | 52.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 44.55 | 47.55 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 39.55 | 42.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 34.60 | 37.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 29.65 | 32.65 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 24.80 | 28.50 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 21.00 | 23.00 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 157.50 | 18.50 | 20.40 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 16.90 | 17.75 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 162.50 | 13.85 | 15.15 | % | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 12.15 | 12.95 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 167.50 | 10.55 | 10.85 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.78 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 7.65 | 8.90 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.72 | 0.03 | -0.15 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 172.50 | 6.85 | 7.15 | % | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.16 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 5.20 | 5.55 | 5.80 | -3.50 | -37.64% | 100 | 6 | 0.34 | 0.56 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 177.50 | 4.00 | 4.20 | 4.00 | -1.10 | -21.57% | 23 | 23 | 0.34 | 0.47 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 2.88 | 3.05 | 2.90 | -2.05 | -41.42% | 4 | 64 | 0.33 | 0.38 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 182.50 | 2.00 | 2.12 | 2.07 | -1.97 | -48.77% | 30 | 44 | 0.32 | 0.30 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 1.34 | 1.43 | 1.35 | -1.36 | -50.19% | 51 | 402 | 0.31 | 0.22 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 187.50 | 0.86 | 0.93 | 1.25 | -0.75 | -37.50% | 4 | 27 | 0.31 | 0.15 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 0.52 | 0.58 | 1.29 | 0.00 | 0.00% | 0 | 68 | 0.30 | 0.11 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 192.50 | 0.28 | 0.37 | 0.35 | -1.30 | -78.79% | 1 | 33 | 0.30 | 0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 0.20 | 0.25 | 0.44 | -0.09 | -16.99% | 1 | 137 | 0.31 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 197.50 | 0.08 | 0.25 | 0.77 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.04 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 0.03 | 0.27 | 0.48 | 0.00 | 0.00% | 0 | 57 | 0.33 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 202.50 | 0.01 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 58 | 0.42 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 207.50 | 0.00 | 0.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.28 | 0.39 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 1.28 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.01 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.05 | 0.04 | -0.02 | -33.34% | 324 | 120 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 0.03 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.02 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.06 | 0.39 | 0.32 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.03 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.33 | 0.41 | 0.36 | -0.12 | -25.00% | 1 | 8 | 0.43 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 157.50 | 0.45 | 0.54 | 0.48 | % | 170 | 0 | 0.41 | -0.08 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 160.00 | 0.59 | 0.69 | 0.33 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.10 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 162.50 | 0.82 | 0.95 | 0.90 | % | 161 | 0 | 0.38 | -0.13 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 165.00 | 1.11 | 1.30 | 1.03 | +0.34 | +49.28% | 4 | 44 | 0.37 | -0.17 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 167.50 | 1.52 | 1.65 | 1.61 | % | 2 | 0 | 0.35 | -0.22 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 170.00 | 1.96 | 2.21 | 2.25 | +0.93 | +70.46% | 4 | 45 | 0.34 | -0.28 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 172.50 | 2.80 | 2.96 | 3.11 | +2.33 | +298.72% | 18 | 6 | 0.33 | -0.36 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 3.70 | 4.15 | 3.50 | +2.29 | +189.26% | 2 | 34 | 0.32 | -0.44 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 177.50 | 4.85 | 5.25 | 5.07 | +3.63 | +252.09% | 3 | 6 | 0.32 | -0.53 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 6.20 | 6.90 | 5.92 | +1.42 | +31.56% | 1 | 66 | 0.31 | -0.62 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 182.50 | 7.75 | 8.25 | 6.15 | +0.35 | +6.04% | 3 | 64 | 0.30 | -0.70 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 9.65 | 9.90 | 4.80 | 0.00 | 0.00% | 0 | 76 | 0.29 | -0.78 | 0.03 | -0.11 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 187.50 | 11.65 | 11.95 | 7.65 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.85 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 13.80 | 14.45 | 7.80 | 0.00 | 0.00% | 0 | 103 | 0.27 | -0.89 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 192.50 | 15.90 | 17.70 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.92 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 17.80 | 20.55 | 15.25 | +3.56 | +30.46% | 1 | 13 | 0.59 | -0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 197.50 | 19.95 | 23.05 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 22.45 | 25.70 | 14.62 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 202.50 | 25.20 | 28.20 | 16.48 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 27.70 | 30.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 207.50 | 30.20 | 33.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 210.00 | 32.70 | 35.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 215.00 | 37.70 | 40.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 220.00 | 42.70 | 45.70 | 35.65 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 47.70 | 50.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 52.70 | 55.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 57.70 | 60.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 62.70 | 65.70 | 55.18 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 67.70 | 70.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 72.70 | 75.70 | 64.48 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 255.00 | 77.70 | 80.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 82.70 | 85.65 | 75.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 265.00 | 87.70 | 90.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 92.70 | 95.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |