Options Chain for TEXAS INSTRS INC COM (TXN) - $208.68 as of 4/9/2026 7:32:04 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 | 128.45 | 132.05 | 130.25 | % | 1.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 90.00 | 123.50 | 127.05 | 125.28 | % | 1.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 95.00 | 118.45 | 122.05 | 120.25 | % | 1.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 100.00 | 113.45 | 117.05 | 115.25 | % | 1.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 105.00 | 108.50 | 112.10 | 110.30 | % | 1.05 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 110.00 | 103.45 | 107.10 | 105.28 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 115.00 | 98.55 | 102.15 | 100.35 | % | 0.87 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 120.00 | 93.55 | 97.15 | 95.35 | % | 0.79 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 125.00 | 88.65 | 92.20 | 90.43 | % | 0.72 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 130.00 | 84.05 | 87.25 | 85.65 | % | 0.66 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 135.00 | 78.75 | 82.30 | 80.53 | % | 0.60 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 140.00 | 73.70 | 77.30 | 75.50 | 58.00 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.08 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/9/2026 4:00:10 PM EST |
| 145.00 | 68.80 | 72.40 | 70.60 | % | 0.49 | 0 | 11 | 1.02 | 0.98 | 0.00 | -0.02 | 4/9/2026 4:00:10 PM EST | |||
| 150.00 | 63.95 | 67.45 | 65.70 | 41.05 | 0.00 | 0.00% | 0.44 | 0 | 43 | 0.96 | 0.98 | 0.00 | -0.03 | 3/31/2026 | 4/9/2026 4:00:10 PM EST |
| 155.00 | 59.85 | 61.75 | 60.80 | 42.36 | 0.00 | 0.00% | 0.39 | 0 | 63 | 0.61 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 4/9/2026 4:00:10 PM EST |
| 160.00 | 54.95 | 56.85 | 55.90 | % | 0.35 | 0 | 89 | 0.60 | 0.95 | 0.00 | -0.05 | 4/9/2026 4:00:10 PM EST | |||
| 165.00 | 50.15 | 52.00 | 51.08 | 43.90 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.58 | 0.94 | 0.00 | -0.06 | 4/8/2026 | 4/9/2026 4:00:10 PM EST |
| 170.00 | 45.35 | 47.25 | 46.30 | 45.80 | % | 0.27 | 6 | 246 | 0.55 | 0.92 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:10 PM EST | |
| 175.00 | 40.80 | 42.50 | 41.65 | 34.26 | 0.00 | 0.00% | 0.24 | 0 | 103 | 0.54 | 0.90 | 0.00 | -0.08 | 4/8/2026 | 4/9/2026 4:00:10 PM EST |
| 180.00 | 36.20 | 37.85 | 37.03 | 22.69 | 0.00 | 0.00% | 0.21 | 0 | 432 | 0.51 | 0.88 | 0.01 | -0.09 | 4/7/2026 | 4/9/2026 4:00:10 PM EST |
| 185.00 | 32.00 | 33.25 | 32.63 | 32.75 | +5.25 | +19.10% | 0.18 | 18 | 231 | 0.50 | 0.85 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 190.00 | 27.75 | 29.15 | 28.45 | 28.57 | +6.27 | +28.12% | 0.15 | 9 | 1,289 | 0.48 | 0.81 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 195.00 | 23.45 | 24.95 | 24.20 | 23.10 | +4.92 | +27.07% | 0.12 | 10 | 249 | 0.46 | 0.77 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 200.00 | 19.85 | 21.20 | 20.53 | 20.80 | +6.15 | +41.98% | 0.10 | 22 | 845 | 0.45 | 0.72 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 210.00 | 13.35 | 14.15 | 13.75 | 14.05 | +4.20 | +42.64% | 0.07 | 37 | 933 | 0.42 | 0.59 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 220.00 | 8.40 | 9.55 | 8.98 | 8.85 | +3.50 | +65.43% | 0.04 | 153 | 1,453 | 0.42 | 0.45 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 230.00 | 4.80 | 5.05 | 4.93 | 4.97 | +2.11 | +73.78% | 0.02 | 4,286 | 560 | 0.39 | 0.32 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 240.00 | 2.54 | 2.77 | 2.66 | 2.77 | +1.54 | +125.21% | 0.01 | 2,053 | 1,027 | 0.38 | 0.20 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 250.00 | 1.31 | 1.46 | 1.39 | 1.40 | +0.67 | +91.79% | 0.01 | 14 | 489 | 0.38 | 0.12 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 260.00 | 0.57 | 0.72 | 0.65 | 0.71 | +0.47 | +195.84% | 0.00 | 14 | 327 | 0.38 | 0.06 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 270.00 | 0.21 | 0.41 | 0.31 | 0.16 | +0.05 | +45.46% | 0.00 | 2 | 619 | 0.38 | 0.03 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.42 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.70 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 120.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 0.63 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 139 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.54 | 0.27 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.37 | -55.23% | 0.00 | 2 | 122 | 0.71 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 145.00 | 0.20 | 0.51 | 0.36 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 704 | 0.64 | -0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 150.00 | 0.41 | 0.59 | 0.50 | 0.47 | -0.15 | -24.20% | 0.00 | 3 | 319 | 0.64 | -0.02 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 155.00 | 0.50 | 0.92 | 0.71 | 0.65 | -0.70 | -51.86% | 0.00 | 126 | 228 | 0.62 | -0.03 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 160.00 | 0.64 | 0.91 | 0.78 | 0.84 | -0.17 | -16.84% | 0.00 | 2 | 820 | 0.59 | -0.05 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 165.00 | 0.79 | 1.19 | 0.99 | 0.98 | -0.38 | -27.95% | 0.01 | 4 | 259 | 0.56 | -0.06 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 170.00 | 1.04 | 1.42 | 1.23 | 1.23 | -0.32 | -20.65% | 0.01 | 8 | 219 | 0.54 | -0.08 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 175.00 | 1.50 | 1.69 | 1.60 | 1.62 | -0.56 | -25.69% | 0.01 | 7 | 1,333 | 0.52 | -0.10 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 180.00 | 1.93 | 2.24 | 2.09 | 2.21 | -0.49 | -18.15% | 0.01 | 8 | 399 | 0.51 | -0.12 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 185.00 | 2.50 | 2.75 | 2.63 | 2.58 | -0.67 | -20.62% | 0.01 | 8 | 336 | 0.49 | -0.15 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 190.00 | 3.25 | 3.55 | 3.40 | 3.43 | -1.17 | -25.44% | 0.02 | 12 | 399 | 0.47 | -0.19 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 195.00 | 4.20 | 4.55 | 4.38 | 4.40 | -1.52 | -25.68% | 0.02 | 8 | 223 | 0.46 | -0.23 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 200.00 | 5.40 | 6.05 | 5.73 | 5.65 | -1.81 | -24.27% | 0.03 | 13 | 878 | 0.45 | -0.28 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 210.00 | 8.85 | 9.35 | 9.10 | 9.20 | -2.72 | -22.82% | 0.04 | 91 | 1,214 | 0.43 | -0.41 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 220.00 | 13.80 | 14.35 | 14.08 | 14.00 | -15.75 | -52.95% | 0.06 | 82 | 462 | 0.42 | -0.55 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:10 PM EST |
| 230.00 | 19.65 | 21.25 | 20.45 | 40.80 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.41 | -0.68 | 0.01 | -0.13 | 3/23/2026 | 4/9/2026 4:00:10 PM EST |
| 240.00 | 27.40 | 29.10 | 28.25 | 45.75 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.42 | -0.80 | 0.01 | -0.10 | 4/1/2026 | 4/9/2026 4:00:10 PM EST |
| 250.00 | 36.15 | 37.80 | 36.98 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.43 | -0.88 | 0.01 | -0.07 | 4/8/2026 | 4/9/2026 4:00:10 PM EST |
| 260.00 | 45.35 | 47.15 | 46.25 | % | 0.18 | 0 | 16 | 0.44 | -0.94 | 0.00 | -0.04 | 4/9/2026 4:00:10 PM EST | |||
| 270.00 | 54.30 | 56.85 | 55.58 | % | 0.21 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.02 | 4/9/2026 4:00:10 PM EST | |||
| 280.00 | 64.00 | 67.45 | 65.73 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:10 PM EST | |||
| 290.00 | 73.95 | 77.55 | 75.75 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:10 PM EST | |||
| 300.00 | 83.85 | 87.45 | 85.65 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 310.00 | 93.90 | 97.45 | 95.68 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST | |||
| 320.00 | 104.05 | 107.30 | 105.68 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:10 PM EST |