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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 125.55 | 128.45 | 127.00 | % | 1.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 90.00 | 120.55 | 123.85 | 122.20 | 128.90 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 4:00:07 PM EST |
| 95.00 | 115.60 | 118.80 | 117.20 | 96.50 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:07 PM EST |
| 100.00 | 110.65 | 113.55 | 112.10 | 88.00 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 4:00:07 PM EST |
| 105.00 | 105.65 | 108.55 | 107.10 | 60.70 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/27/2026 4:00:07 PM EST |
| 110.00 | 100.70 | 103.60 | 102.15 | 52.10 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/27/2026 4:00:07 PM EST |
| 115.00 | 95.70 | 98.85 | 97.28 | 48.25 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/27/2026 4:00:07 PM EST |
| 120.00 | 90.75 | 93.80 | 92.28 | 95.96 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:07 PM EST |
| 125.00 | 85.80 | 88.50 | 87.15 | 40.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/27/2026 4:00:07 PM EST |
| 130.00 | 80.85 | 83.75 | 82.30 | 83.31 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 135.00 | 76.00 | 78.65 | 77.33 | 59.20 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.74 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 2/27/2026 4:00:07 PM EST |
| 140.00 | 70.95 | 74.00 | 72.48 | 87.96 | 0.00 | 0.00% | 0.52 | 0 | 21 | 0.80 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 4:00:07 PM EST |
| 145.00 | 66.00 | 69.25 | 67.63 | 53.35 | 0.00 | 0.00% | 0.47 | 0 | 27 | 0.71 | 0.99 | 0.00 | -0.02 | 1/27/2026 | 2/27/2026 4:00:07 PM EST |
| 150.00 | 61.15 | 63.80 | 62.48 | 76.50 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.66 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 2/27/2026 4:00:07 PM EST |
| 155.00 | 56.25 | 58.70 | 57.48 | 55.45 | -6.12 | -9.94% | 0.37 | 2 | 90 | 0.60 | 0.98 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 160.00 | 51.55 | 54.05 | 52.80 | 65.00 | 0.00 | 0.00% | 0.33 | 0 | 58 | 0.59 | 0.97 | 0.00 | -0.03 | 2/2/2026 | 2/27/2026 4:00:07 PM EST |
| 165.00 | 46.75 | 49.35 | 48.05 | 56.00 | 0.00 | 0.00% | 0.29 | 0 | 1,087 | 0.56 | 0.95 | 0.00 | -0.04 | 2/19/2026 | 2/27/2026 4:00:07 PM EST |
| 170.00 | 41.90 | 44.45 | 43.18 | 51.29 | 0.00 | 0.00% | 0.25 | 0 | 255 | 0.52 | 0.94 | 0.00 | -0.04 | 2/9/2026 | 2/27/2026 4:00:07 PM EST |
| 175.00 | 37.25 | 39.55 | 38.40 | 48.95 | 0.00 | 0.00% | 0.22 | 0 | 394 | 0.47 | 0.92 | 0.00 | -0.05 | 2/9/2026 | 2/27/2026 4:00:07 PM EST |
| 180.00 | 32.70 | 35.15 | 33.93 | 43.00 | 0.00 | 0.00% | 0.19 | 0 | 355 | 0.38 | 0.89 | 0.01 | -0.06 | 2/9/2026 | 2/27/2026 4:00:07 PM EST |
| 185.00 | 28.10 | 30.75 | 29.43 | 31.88 | 0.00 | 0.00% | 0.16 | 0 | 296 | 0.37 | 0.85 | 0.01 | -0.07 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 190.00 | 24.20 | 26.30 | 25.25 | 23.75 | -2.25 | -8.66% | 0.13 | 2 | 1,152 | 0.37 | 0.81 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 195.00 | 20.85 | 22.40 | 21.63 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 579 | 0.37 | 0.76 | 0.01 | -0.09 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 200.00 | 17.05 | 18.50 | 17.78 | 16.73 | -2.47 | -12.87% | 0.09 | 2 | 413 | 0.36 | 0.70 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 210.00 | 10.65 | 12.10 | 11.38 | 10.46 | -1.59 | -13.20% | 0.05 | 26 | 736 | 0.34 | 0.55 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 220.00 | 6.05 | 7.30 | 6.68 | 6.00 | -1.13 | -15.85% | 0.03 | 69 | 1,627 | 0.33 | 0.39 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 230.00 | 3.20 | 4.10 | 3.65 | 3.42 | -0.58 | -14.50% | 0.02 | 18 | 491 | 0.32 | 0.25 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 1.64 | 2.22 | 1.93 | 1.77 | -0.39 | -18.06% | 0.01 | 36 | 588 | 0.32 | 0.15 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 250.00 | 0.84 | 1.11 | 0.98 | 0.85 | -0.36 | -29.76% | 0.00 | 18 | 515 | 0.32 | 0.09 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 260.00 | 0.40 | 0.62 | 0.51 | 0.49 | -0.26 | -34.67% | 0.00 | 2 | 100 | 0.33 | 0.05 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 270.00 | 0.22 | 0.40 | 0.31 | 0.27 | -0.05 | -15.63% | 0.00 | 1 | 564 | 0.35 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 280.00 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | 0.02 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.54 | 0.27 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.89 | 0.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.70 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.60 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 2/27/2026 4:00:07 PM EST |
| 140.00 | 0.10 | 0.23 | 0.17 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 159 | 0.52 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.53 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/27/2026 4:00:07 PM EST |
| 150.00 | 0.04 | 0.46 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.45 | -0.02 | 0.00 | -0.02 | 2/19/2026 | 2/27/2026 4:00:07 PM EST |
| 155.00 | 0.10 | 0.59 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.44 | -0.02 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 160.00 | 0.19 | 0.75 | 0.47 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.43 | -0.03 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 165.00 | 0.11 | 1.16 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.40 | -0.05 | 0.00 | -0.04 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 170.00 | 0.76 | 1.09 | 0.93 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.42 | -0.06 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 175.00 | 1.05 | 1.44 | 1.25 | 1.35 | -0.08 | -5.60% | 0.01 | 22 | 510 | 0.40 | -0.08 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 180.00 | 1.48 | 1.86 | 1.67 | 1.84 | +0.02 | +1.10% | 0.01 | 9 | 312 | 0.39 | -0.11 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 185.00 | 1.94 | 2.50 | 2.22 | 2.49 | +0.31 | +14.22% | 0.01 | 8 | 1,117 | 0.37 | -0.15 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 190.00 | 2.66 | 3.45 | 3.06 | 3.40 | +0.50 | +17.25% | 0.02 | 9 | 1,257 | 0.36 | -0.19 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 195.00 | 3.65 | 4.65 | 4.15 | 4.55 | +0.65 | +16.67% | 0.02 | 8 | 735 | 0.36 | -0.24 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 200.00 | 4.90 | 6.00 | 5.45 | 5.00 | 0.00 | 0.00% | 0.03 | 51 | 632 | 0.35 | -0.30 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 210.00 | 8.40 | 10.35 | 9.38 | 9.92 | +1.22 | +14.03% | 0.04 | 38 | 482 | 0.34 | -0.45 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 220.00 | 13.60 | 15.95 | 14.78 | 15.68 | +2.18 | +16.15% | 0.07 | 20 | 487 | 0.32 | -0.61 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 230.00 | 20.50 | 22.75 | 21.63 | 22.98 | +0.85 | +3.85% | 0.09 | 20 | 415 | 0.30 | -0.75 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 28.20 | 30.95 | 29.58 | 28.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | -0.85 | 0.01 | -0.06 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 250.00 | 37.65 | 40.20 | 38.93 | 38.05 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.39 | -0.91 | 0.01 | -0.04 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 260.00 | 47.45 | 49.90 | 48.68 | 37.66 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.43 | -0.95 | 0.00 | -0.03 | 2/2/2026 | 2/27/2026 4:00:07 PM EST |
| 270.00 | 56.80 | 59.85 | 58.33 | % | 0.22 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 2/27/2026 4:00:07 PM EST | |||
| 280.00 | 67.05 | 69.90 | 68.48 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 290.00 | 76.60 | 79.85 | 78.23 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 300.00 | 87.05 | 89.85 | 88.45 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST |