Options Chain for TEXAS INSTRS INC COM (TXN) - $151.39 as of 4/7/2025 11:49:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.55 | 71.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 90.00 | 63.65 | 66.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 95.00 | 58.75 | 61.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 100.00 | 53.90 | 56.80 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:58:56 AM EST | |||
| 105.00 | 49.10 | 51.75 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.04 | 4/7/2025 10:58:56 AM EST | |||
| 110.00 | 44.35 | 47.00 | % | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.08 | 4/7/2025 10:58:56 AM EST | |||
| 115.00 | 39.85 | 42.20 | % | 0 | 0 | 1.24 | 0.94 | 0.00 | -0.10 | 4/7/2025 10:58:56 AM EST | |||
| 120.00 | 35.15 | 37.50 | % | 0 | 0 | 1.11 | 0.91 | 0.01 | -0.13 | 4/7/2025 10:58:56 AM EST | |||
| 125.00 | 30.45 | 33.35 | % | 0 | 0 | 1.00 | 0.88 | 0.01 | -0.16 | 4/7/2025 10:58:56 AM EST | |||
| 130.00 | 26.45 | 28.85 | % | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.18 | 4/7/2025 10:58:56 AM EST | |||
| 135.00 | 22.80 | 24.20 | 25.00 | % | 1 | 0 | 0.91 | 0.80 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 140.00 | 19.20 | 20.75 | 21.40 | % | 2 | 0 | 0.89 | 0.75 | 0.01 | -0.23 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 144.00 | 16.30 | 17.40 | 15.65 | % | 21 | 0 | 0.87 | 0.70 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 145.00 | 15.65 | 16.60 | 17.50 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.69 | 0.01 | -0.25 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 146.00 | 15.15 | 16.75 | % | 0 | 0 | 0.86 | 0.67 | 0.01 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 147.00 | 14.25 | 15.90 | % | 0 | 0 | 0.87 | 0.66 | 0.01 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 148.00 | 13.45 | 14.80 | % | 0 | 0 | 0.81 | 0.65 | 0.01 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 149.00 | 13.20 | 14.05 | 12.60 | % | 25 | 0 | 0.82 | 0.63 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 150.00 | 12.50 | 13.20 | 11.95 | % | 16 | 0 | 0.80 | 0.62 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 152.50 | 11.05 | 11.90 | % | 0 | 0 | 0.79 | 0.58 | 0.02 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 155.00 | 9.70 | 10.35 | 9.20 | +0.70 | +8.24% | 2 | 3 | 0.77 | 0.54 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 157.50 | 8.40 | 9.15 | 9.20 | % | 11 | 0 | 0.76 | 0.50 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 160.00 | 7.05 | 7.85 | 7.80 | +2.30 | +41.82% | 7 | 10 | 0.75 | 0.46 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 162.50 | 6.05 | 6.85 | 7.80 | % | 4 | 0 | 0.73 | 0.42 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 165.00 | 4.95 | 5.80 | 5.20 | +1.15 | +28.40% | 50 | 44 | 0.73 | 0.38 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 167.50 | 4.25 | 4.80 | 3.98 | % | 1 | 0 | 0.69 | 0.34 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 170.00 | 3.50 | 4.05 | 3.75 | +0.88 | +30.67% | 3 | 49 | 0.69 | 0.30 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 172.50 | 2.96 | 3.40 | % | 0 | 0 | 0.67 | 0.27 | 0.01 | -0.19 | 4/7/2025 10:58:56 AM EST | |||
| 175.00 | 2.25 | 2.76 | 1.58 | 0.00 | 0.00% | 0 | 93 | 0.68 | 0.23 | 0.01 | -0.17 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 177.50 | 1.72 | 2.43 | 1.97 | % | 1 | 0 | 0.66 | 0.20 | 0.01 | -0.16 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 180.00 | 1.47 | 1.89 | 0.90 | -0.26 | -22.42% | 1 | 145 | 0.66 | 0.18 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 185.00 | 0.82 | 1.18 | 1.40 | +0.69 | +97.19% | 12 | 60 | 0.64 | 0.13 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 190.00 | 0.63 | 0.77 | 0.77 | +0.17 | +28.34% | 10 | 153 | 0.62 | 0.09 | 0.01 | -0.09 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 195.00 | 0.30 | 1.36 | 0.29 | 0.00 | 0.00% | 0 | 97 | 0.66 | 0.07 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 200.00 | 0.02 | 1.46 | 0.10 | 0.00 | 0.00% | 0 | 764 | 0.64 | 0.05 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 205.00 | 0.01 | 1.45 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.03 | 0.00 | -0.04 | 4/3/2025 | 4/7/2025 10:58:56 AM EST |
| 210.00 | 0.00 | 1.41 | 0.17 | 0.00 | 0.00% | 0 | 42 | 1.00 | 0.02 | 0.00 | -0.03 | 4/3/2025 | 4/7/2025 10:58:56 AM EST |
| 215.00 | 0.00 | 1.41 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.02 | 0.00 | -0.02 | 4/2/2025 | 4/7/2025 10:58:56 AM EST |
| 220.00 | 0.00 | 1.38 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:56 AM EST | |||
| 225.00 | 0.00 | 1.39 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:56 AM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:58:56 AM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 240.00 | 0.00 | 1.34 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 250.00 | 0.00 | 1.34 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 255.00 | 0.00 | 1.34 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 260.00 | 0.00 | 1.34 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 265.00 | 0.00 | 1.33 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 270.00 | 0.00 | 1.33 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.14 | 0.48 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 90.00 | 0.19 | 0.53 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 95.00 | 0.03 | 1.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 100.00 | 0.02 | 1.81 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:58:56 AM EST | |||
| 105.00 | 0.30 | 1.79 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 4/7/2025 10:58:56 AM EST |
| 110.00 | 0.41 | 1.89 | % | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.08 | 4/7/2025 10:58:56 AM EST | |||
| 115.00 | 0.92 | 2.37 | % | 0 | 0 | 1.06 | -0.06 | 0.00 | -0.10 | 4/7/2025 10:58:56 AM EST | |||
| 120.00 | 0.74 | 2.95 | % | 0 | 0 | 0.95 | -0.09 | 0.01 | -0.13 | 4/7/2025 10:58:56 AM EST | |||
| 125.00 | 1.92 | 2.71 | 1.81 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.12 | 0.01 | -0.16 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 130.00 | 2.59 | 3.25 | % | 0 | 0 | 0.92 | -0.15 | 0.01 | -0.18 | 4/7/2025 10:58:56 AM EST | |||
| 135.00 | 3.45 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.20 | 0.01 | -0.21 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 140.00 | 4.65 | 5.40 | 0.71 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.25 | 0.01 | -0.23 | 4/3/2025 | 4/7/2025 10:58:56 AM EST |
| 144.00 | 5.80 | 6.85 | % | 0 | 0 | 0.78 | -0.30 | 0.01 | -0.24 | 4/7/2025 10:58:56 AM EST | |||
| 145.00 | 6.20 | 6.95 | 7.12 | +1.18 | +19.87% | 6 | 37 | 0.76 | -0.31 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 146.00 | 6.40 | 7.40 | % | 0 | 0 | 0.76 | -0.33 | 0.01 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 147.00 | 6.80 | 7.75 | % | 0 | 0 | 0.75 | -0.34 | 0.01 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 148.00 | 7.20 | 8.00 | 7.35 | % | 4 | 0 | 0.75 | -0.35 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 149.00 | 7.75 | 8.45 | 8.85 | % | 2 | 0 | 0.75 | -0.37 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 150.00 | 8.25 | 8.85 | 8.80 | +2.05 | +30.37% | 26 | 527 | 0.74 | -0.38 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 152.50 | 8.90 | 9.90 | % | 0 | 0 | 0.73 | -0.42 | 0.02 | -0.25 | 4/7/2025 10:58:56 AM EST | |||
| 155.00 | 10.30 | 10.95 | 10.80 | -0.10 | -0.92% | 48 | 43 | 0.70 | -0.46 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 157.50 | 11.30 | 12.45 | 11.85 | % | 2 | 0 | 0.69 | -0.50 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 160.00 | 12.65 | 13.35 | 12.90 | -0.10 | -0.77% | 11 | 123 | 0.67 | -0.54 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 162.50 | 13.65 | 15.35 | 9.87 | % | 1 | 0 | 0.66 | -0.58 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:56 AM EST | |
| 165.00 | 15.65 | 16.50 | 17.37 | +1.82 | +11.71% | 1 | 103 | 0.65 | -0.62 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 167.50 | 15.70 | 19.30 | % | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.21 | 4/7/2025 10:58:56 AM EST | |||
| 170.00 | 18.90 | 20.25 | 19.49 | +0.69 | +3.67% | 6 | 312 | 0.62 | -0.70 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 172.50 | 19.25 | 22.40 | % | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.19 | 4/7/2025 10:58:56 AM EST | |||
| 175.00 | 21.50 | 24.35 | 23.94 | +0.88 | +3.82% | 2 | 78 | 0.51 | -0.77 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 177.50 | 23.20 | 26.50 | % | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.16 | 4/7/2025 10:58:56 AM EST | |||
| 180.00 | 25.40 | 28.40 | 25.95 | +10.62 | +69.28% | 26 | 101 | 0.82 | -0.82 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 185.00 | 29.75 | 33.15 | 11.72 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.87 | 0.01 | -0.11 | 4/1/2025 | 4/7/2025 10:58:56 AM EST |
| 190.00 | 34.30 | 37.50 | 33.20 | 0.00 | 0.00% | 0 | 28 | 0.87 | -0.91 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 195.00 | 39.15 | 42.30 | 18.04 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.93 | 0.01 | -0.07 | 3/31/2025 | 4/7/2025 10:58:56 AM EST |
| 200.00 | 44.00 | 47.15 | 22.68 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.95 | 0.00 | -0.05 | 3/31/2025 | 4/7/2025 10:58:56 AM EST |
| 205.00 | 48.95 | 52.55 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 4/7/2025 10:58:56 AM EST | |||
| 210.00 | 53.95 | 57.30 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 4/7/2025 10:58:56 AM EST | |||
| 215.00 | 58.95 | 63.00 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:56 AM EST | |||
| 220.00 | 63.95 | 67.85 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:56 AM EST | |||
| 225.00 | 68.95 | 72.85 | 40.12 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 10:58:56 AM EST |
| 230.00 | 73.95 | 78.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:58:56 AM EST | |||
| 235.00 | 78.95 | 82.65 | 50.11 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:56 AM EST |
| 240.00 | 83.95 | 88.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 245.00 | 88.95 | 92.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 250.00 | 93.95 | 97.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 255.00 | 98.95 | 102.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 260.00 | 103.95 | 107.35 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 265.00 | 108.95 | 112.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 270.00 | 114.00 | 117.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST |