Options Chain for TEXAS INSTRS INC COM (TXN) - $195.88 as of 3/26/2026 7:47:51 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 | 107.05 | 110.45 | 108.75 | % | 1.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 90.00 | 102.60 | 105.45 | 104.03 | % | 1.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 95.00 | 97.30 | 100.45 | 98.88 | % | 1.04 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 100.00 | 92.80 | 95.55 | 94.18 | % | 0.94 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 105.00 | 87.75 | 90.60 | 89.18 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 110.00 | 82.80 | 85.65 | 84.23 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 115.00 | 78.00 | 80.75 | 79.38 | % | 0.69 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 120.00 | 72.90 | 75.85 | 74.38 | % | 0.62 | 0 | 4 | 0.99 | 0.97 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 125.00 | 68.35 | 71.00 | 69.68 | % | 0.56 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 130.00 | 63.50 | 66.10 | 64.80 | % | 0.50 | 0 | 6 | 0.87 | 0.96 | 0.00 | -0.04 | 3/26/2026 3:59:41 PM EST | |||
| 135.00 | 58.55 | 61.25 | 59.90 | % | 0.44 | 0 | 19 | 0.82 | 0.95 | 0.00 | -0.05 | 3/26/2026 3:59:41 PM EST | |||
| 140.00 | 53.90 | 56.40 | 55.15 | % | 0.39 | 0 | 19 | 0.61 | 0.94 | 0.00 | -0.05 | 3/26/2026 3:59:41 PM EST | |||
| 145.00 | 49.10 | 51.70 | 50.40 | % | 0.35 | 0 | 11 | 0.58 | 0.92 | 0.00 | -0.06 | 3/26/2026 3:59:41 PM EST | |||
| 150.00 | 44.40 | 46.95 | 45.68 | % | 0.30 | 0 | 25 | 0.56 | 0.91 | 0.00 | -0.07 | 3/26/2026 3:59:41 PM EST | |||
| 155.00 | 39.75 | 42.00 | 40.88 | 42.36 | % | 0.26 | 1 | 62 | 0.52 | 0.89 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST | |
| 160.00 | 35.25 | 37.95 | 36.60 | % | 0.23 | 0 | 89 | 0.51 | 0.86 | 0.01 | -0.08 | 3/26/2026 3:59:41 PM EST | |||
| 165.00 | 30.95 | 33.50 | 32.23 | % | 0.20 | 0 | 48 | 0.49 | 0.83 | 0.01 | -0.09 | 3/26/2026 3:59:41 PM EST | |||
| 170.00 | 26.90 | 28.95 | 27.93 | % | 0.16 | 0 | 246 | 0.47 | 0.80 | 0.01 | -0.10 | 3/26/2026 3:59:41 PM EST | |||
| 175.00 | 23.05 | 25.00 | 24.03 | % | 0.14 | 0 | 87 | 0.46 | 0.75 | 0.01 | -0.11 | 3/26/2026 3:59:41 PM EST | |||
| 180.00 | 19.30 | 21.25 | 20.28 | 23.40 | 0.00 | 0.00% | 0.11 | 0 | 430 | 0.44 | 0.70 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 185.00 | 15.85 | 17.70 | 16.78 | 17.72 | -2.28 | -11.40% | 0.09 | 2 | 241 | 0.43 | 0.64 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 190.00 | 13.10 | 15.05 | 14.08 | 13.67 | -2.33 | -14.57% | 0.07 | 4 | 1,283 | 0.43 | 0.58 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 195.00 | 10.40 | 12.10 | 11.25 | 10.95 | -1.72 | -13.58% | 0.06 | 2 | 180 | 0.42 | 0.51 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 200.00 | 8.05 | 9.05 | 8.55 | 8.80 | -1.63 | -15.63% | 0.04 | 26 | 800 | 0.40 | 0.44 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 210.00 | 4.60 | 5.70 | 5.15 | 5.30 | -0.70 | -11.67% | 0.02 | 5 | 785 | 0.39 | 0.31 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 220.00 | 2.59 | 3.55 | 3.07 | 3.00 | -0.48 | -13.80% | 0.01 | 32 | 1,312 | 0.39 | 0.20 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 230.00 | 1.34 | 1.79 | 1.57 | 1.62 | -0.18 | -10.00% | 0.01 | 10 | 515 | 0.38 | 0.12 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 240.00 | 0.51 | 1.19 | 0.85 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.38 | 0.07 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:41 PM EST |
| 250.00 | 0.15 | 0.72 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.38 | 0.05 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 260.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.44 | 0.02 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 270.00 | 0.03 | 0.54 | 0.29 | 0.15 | -0.09 | -37.50% | 0.00 | 529 | 171 | 0.50 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 280.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 617 | 146 | 0.39 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 290.00 | 0.00 | 0.29 | 0.15 | 0.12 | +0.03 | +33.34% | 0.00 | 485 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 300.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 25 | 0.81 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 120.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 7 | 0.61 | -0.03 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 125.00 | 0.49 | 0.79 | 0.64 | 0.50 | -0.09 | -15.26% | 0.01 | 1 | 47 | 0.68 | -0.03 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 130.00 | 0.41 | 0.93 | 0.67 | % | 0.01 | 0 | 139 | 0.63 | -0.04 | 0.00 | -0.04 | 3/26/2026 3:59:41 PM EST | |||
| 135.00 | 0.54 | 1.10 | 0.82 | 0.82 | -0.09 | -9.89% | 0.01 | 6 | 672 | 0.61 | -0.05 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 140.00 | 0.70 | 1.30 | 1.00 | 1.00 | -0.23 | -18.70% | 0.01 | 6 | 123 | 0.58 | -0.06 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 145.00 | 1.07 | 1.51 | 1.29 | 1.29 | +0.61 | +89.71% | 0.01 | 2 | 538 | 0.57 | -0.08 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 150.00 | 1.49 | 2.06 | 1.78 | 1.65 | -0.22 | -11.77% | 0.01 | 3 | 207 | 0.56 | -0.09 | 0.00 | -0.07 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 155.00 | 1.54 | 2.21 | 1.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.51 | -0.11 | 0.00 | -0.08 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 160.00 | 2.14 | 2.90 | 2.52 | 2.36 | +0.12 | +5.36% | 0.02 | 1 | 793 | 0.50 | -0.14 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 165.00 | 2.58 | 3.55 | 3.07 | 3.02 | +0.21 | +7.48% | 0.02 | 3 | 185 | 0.48 | -0.17 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 170.00 | 3.30 | 4.50 | 3.90 | 3.75 | -0.05 | -1.32% | 0.02 | 1 | 238 | 0.46 | -0.20 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 175.00 | 4.90 | 5.60 | 5.25 | 4.70 | +0.16 | +3.53% | 0.03 | 1 | 1,343 | 0.46 | -0.25 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 180.00 | 5.90 | 7.00 | 6.45 | 6.61 | +0.92 | +16.17% | 0.04 | 3 | 366 | 0.44 | -0.30 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 185.00 | 7.95 | 8.75 | 8.35 | 8.13 | +1.43 | +21.35% | 0.05 | 22 | 146 | 0.44 | -0.36 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 190.00 | 9.70 | 10.70 | 10.20 | 9.70 | +0.90 | +10.23% | 0.05 | 5 | 248 | 0.43 | -0.42 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 195.00 | 11.75 | 13.20 | 12.48 | 11.62 | +0.82 | +7.60% | 0.06 | 13 | 153 | 0.41 | -0.49 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 200.00 | 13.80 | 16.10 | 14.95 | 14.45 | +1.80 | +14.23% | 0.07 | 7 | 852 | 0.40 | -0.56 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 210.00 | 20.85 | 22.60 | 21.73 | 21.85 | 0.00 | 0.00% | 0.10 | 0 | 1,166 | 0.39 | -0.69 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 220.00 | 28.65 | 30.50 | 29.58 | 29.75 | 0.00 | 0.00% | 0.13 | 0 | 462 | 0.39 | -0.80 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 230.00 | 36.80 | 39.30 | 38.05 | 40.80 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.34 | -0.88 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 240.00 | 46.15 | 48.55 | 47.35 | % | 0.20 | 0 | 16 | 0.47 | -0.93 | 0.00 | -0.04 | 3/26/2026 3:59:41 PM EST | |||
| 250.00 | 56.25 | 58.30 | 57.28 | 60.40 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.51 | -0.95 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 3:59:41 PM EST |
| 260.00 | 65.55 | 68.10 | 66.83 | % | 0.26 | 0 | 16 | 0.54 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:41 PM EST | |||
| 270.00 | 75.40 | 78.90 | 77.15 | % | 0.29 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 280.00 | 85.30 | 89.15 | 87.23 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 290.00 | 95.25 | 98.40 | 96.83 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 300.00 | 105.20 | 108.70 | 106.95 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 310.00 | 115.15 | 118.15 | 116.65 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 320.00 | 125.10 | 128.35 | 126.73 | % | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST |