Options Chain for TEXAS INSTRS INC COM (TXN) - $176.33 as of 3/28/2025 9:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0 | 0 | EST | |||||||||
| 110.00 | % | 0 | 0 | EST | |||||||||
| 115.00 | 59.85 | 63.55 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 54.95 | 58.75 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 50.00 | 53.85 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 45.15 | 48.90 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 40.30 | 44.00 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 36.15 | 38.90 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 31.25 | 34.15 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 28.10 | 29.00 | 28.00 | -5.70 | -16.92% | 4 | 4 | 0.45 | 0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 22.70 | 24.35 | % | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 19.65 | 19.90 | 23.29 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.78 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 15.85 | 16.05 | 17.95 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.71 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 12.45 | 12.65 | 12.45 | -2.59 | -17.23% | 8 | 115 | 0.37 | 0.63 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 9.45 | 9.65 | 9.50 | -3.10 | -24.61% | 13 | 14 | 0.35 | 0.54 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 7.00 | 7.15 | 6.95 | -1.55 | -18.24% | 43 | 25 | 0.35 | 0.45 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 4.95 | 5.10 | 4.95 | -1.95 | -28.27% | 35 | 81 | 0.34 | 0.35 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 3.35 | 3.50 | 3.45 | -1.25 | -26.60% | 17 | 221 | 0.33 | 0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 2.19 | 2.30 | 2.24 | -0.86 | -27.75% | 34 | 70 | 0.32 | 0.19 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 1.38 | 1.50 | 1.45 | -0.69 | -32.25% | 6 | 649 | 0.32 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 0.47 | 0.60 | 0.53 | -0.33 | -38.38% | 21 | 125 | 0.31 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 0.04 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.01 | 0.28 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.31 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0 | 0 | EST | |||||||||
| 110.00 | % | 0 | 0 | EST | |||||||||
| 115.00 | 0.05 | 0.41 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.11 | 0.47 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.20 | 0.56 | 0.36 | % | 2 | 0 | 0.51 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 130.00 | 0.32 | 0.67 | 0.51 | +0.28 | +121.74% | 2 | 1 | 0.49 | -0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.62 | 0.73 | 0.66 | % | 1 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 140.00 | 0.86 | 0.92 | 0.89 | +0.23 | +34.85% | 1 | 3 | 0.44 | -0.07 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 1.19 | 1.26 | 1.23 | +0.63 | +105.00% | 2 | 30 | 0.42 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 1.67 | 1.75 | 1.49 | +0.39 | +35.46% | 1,001 | 17 | 0.41 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 2.34 | 2.42 | 2.42 | +0.66 | +37.50% | 8 | 37 | 0.39 | -0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 3.25 | 3.40 | 3.22 | +0.77 | +31.43% | 29 | 59 | 0.38 | -0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 4.50 | 4.65 | 4.05 | +0.98 | +31.93% | 4 | 16 | 0.37 | -0.29 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 6.15 | 6.30 | 5.90 | +1.55 | +35.64% | 17 | 46 | 0.35 | -0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 8.25 | 8.45 | 8.15 | +2.20 | +36.98% | 88 | 50 | 0.34 | -0.46 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 10.80 | 11.00 | 10.80 | +2.85 | +35.85% | 42 | 104 | 0.33 | -0.55 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 13.75 | 14.10 | 12.35 | +3.35 | +37.23% | 1 | 54 | 0.32 | -0.65 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 17.20 | 17.95 | 15.00 | +0.90 | +6.39% | 100 | 110 | 0.32 | -0.73 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 21.05 | 21.40 | 18.01 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.81 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 25.25 | 25.55 | % | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 210.00 | 32.75 | 36.50 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 220.00 | 42.30 | 46.10 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 52.40 | 55.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 62.15 | 65.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 72.10 | 75.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 82.05 | 85.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |