Options Chain for TEXAS INSTRS INC COM (TXN) - $202.00 as of 2/21/2025 9:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 91.00 | 94.15 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 86.60 | 89.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 81.35 | 84.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 76.45 | 79.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 71.35 | 74.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 66.50 | 69.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 62.10 | 63.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 57.00 | 58.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 52.15 | 54.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 47.10 | 48.95 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 42.30 | 44.20 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 37.40 | 39.25 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 32.80 | 34.30 | 17.75 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.94 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 28.25 | 29.45 | 30.10 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.91 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 23.80 | 24.60 | % | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 185.00 | 19.65 | 20.05 | 19.75 | +11.64 | +143.53% | 1 | 3 | 0.30 | 0.82 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 14.65 | 16.15 | 16.92 | +1.17 | +7.43% | 5 | 8 | 0.27 | 0.76 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 11.15 | 12.60 | 11.96 | +8.31 | +227.68% | 2 | 9 | 0.27 | 0.68 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 9.00 | 9.35 | 8.87 | -0.33 | -3.59% | 11 | 18 | 0.28 | 0.58 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 6.40 | 6.75 | 6.82 | +0.22 | +3.34% | 2 | 9 | 0.28 | 0.47 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 4.30 | 4.60 | 4.69 | +0.37 | +8.57% | 4 | 8 | 0.27 | 0.36 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 2.72 | 3.05 | 0.96 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.26 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 1.62 | 2.08 | 1.66 | -0.08 | -4.60% | 11 | 220 | 0.26 | 0.18 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 0.69 | 1.50 | 1.12 | % | 1 | 0 | 0.26 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 230.00 | 0.48 | 0.77 | % | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 235.00 | 0.08 | 0.93 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 0.05 | 0.46 | 0.29 | % | 1 | 0 | 0.26 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 245.00 | 0.00 | 0.68 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.76 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.17 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.16 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.17 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.41 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.23 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.62 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.01 | 0.68 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 0.03 | 0.75 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.02 | 0.84 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 0.18 | 0.67 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.04 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.36 | 0.66 | 0.55 | +0.05 | +10.00% | 1 | 50 | 0.33 | -0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.72 | 1.14 | 0.57 | -0.18 | -24.00% | 5 | 3 | 0.33 | -0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 1.18 | 1.39 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.13 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 1.78 | 2.33 | 1.73 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.18 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 2.76 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.24 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 4.20 | 4.45 | 3.62 | -0.78 | -17.73% | 5 | 25 | 0.28 | -0.32 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 6.00 | 6.70 | 6.01 | +1.01 | +20.20% | 36 | 22 | 0.29 | -0.42 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 8.35 | 8.75 | 8.41 | % | 3 | 0 | 0.27 | -0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 210.00 | 11.35 | 12.70 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.64 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 14.70 | 16.25 | % | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 18.45 | 20.20 | % | 0 | 0 | 0.27 | -0.82 | 0.02 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 225.00 | 22.65 | 23.90 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 230.00 | 27.40 | 28.80 | % | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 235.00 | 32.35 | 33.55 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 37.20 | 38.70 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 41.30 | 43.70 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 47.15 | 49.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 51.65 | 55.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 57.20 | 59.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 265.00 | 61.30 | 64.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 66.30 | 68.65 | 65.91 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |