Options Chain for TEXAS INSTRS INC COM (TXN) - $194.87 as of 4/3/2026 8:40:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.20 | 72.55 | 70.38 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:16 PM EST | |||
| 130.00 | 63.50 | 67.70 | 65.60 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:16 PM EST | |||
| 135.00 | 58.90 | 61.80 | 60.35 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 4/2/2026 4:00:16 PM EST | |||
| 140.00 | 53.85 | 56.70 | 55.28 | % | 0.39 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST | |||
| 145.00 | 49.25 | 52.35 | 50.80 | % | 0.35 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 4/2/2026 4:00:16 PM EST | |||
| 150.00 | 44.35 | 47.65 | 46.00 | % | 0.31 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.03 | 4/2/2026 4:00:16 PM EST | |||
| 155.00 | 39.90 | 43.05 | 41.48 | % | 0.27 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.04 | 4/2/2026 4:00:16 PM EST | |||
| 160.00 | 35.35 | 37.70 | 36.53 | % | 0.23 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.05 | 4/2/2026 4:00:16 PM EST | |||
| 165.00 | 30.90 | 33.30 | 32.10 | % | 0.19 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.06 | 4/2/2026 4:00:16 PM EST | |||
| 170.00 | 26.60 | 29.65 | 28.13 | % | 0.17 | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.08 | 4/2/2026 4:00:16 PM EST | |||
| 175.00 | 22.55 | 25.60 | 24.08 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.09 | 4/2/2026 4:00:16 PM EST | |||
| 180.00 | 18.75 | 21.75 | 20.25 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 185.00 | 15.25 | 17.80 | 16.53 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 190.00 | 13.10 | 14.85 | 13.98 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.01 | -0.11 | 4/2/2026 4:00:16 PM EST | |||
| 195.00 | 9.90 | 12.25 | 11.08 | % | 0.06 | 0 | 0 | 0.41 | 0.51 | 0.01 | -0.11 | 4/2/2026 4:00:16 PM EST | |||
| 200.00 | 6.95 | 9.75 | 8.35 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 205.00 | 5.00 | 8.05 | 6.53 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 210.00 | 3.25 | 6.60 | 4.93 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.09 | 4/2/2026 4:00:16 PM EST | |||
| 215.00 | 2.00 | 5.45 | 3.73 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.08 | 4/2/2026 4:00:16 PM EST | |||
| 220.00 | 1.72 | 3.70 | 2.71 | 2.56 | % | 0.01 | 1 | 0 | 0.37 | 0.19 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:16 PM EST | |
| 225.00 | 0.20 | 3.95 | 2.08 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.05 | 4/2/2026 4:00:16 PM EST | |||
| 230.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.05 | 4/2/2026 4:00:16 PM EST | |||
| 235.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.04 | 4/2/2026 4:00:16 PM EST | |||
| 240.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.03 | 4/2/2026 4:00:16 PM EST | |||
| 245.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.02 | 4/2/2026 4:00:16 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:16 PM EST | |||
| 255.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST | |||
| 260.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST | |||
| 265.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:16 PM EST | |||
| 130.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:16 PM EST | |||
| 135.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 4/2/2026 4:00:16 PM EST | |||
| 140.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST | |||
| 145.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 4/2/2026 4:00:16 PM EST | |||
| 150.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.03 | 4/2/2026 4:00:16 PM EST | |||
| 155.00 | 0.21 | 3.95 | 2.08 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.04 | 4/2/2026 4:00:16 PM EST | |||
| 160.00 | 0.68 | 4.45 | 2.57 | % | 0.02 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.05 | 4/2/2026 4:00:16 PM EST | |||
| 165.00 | 1.30 | 5.05 | 3.18 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.06 | 4/2/2026 4:00:16 PM EST | |||
| 170.00 | 2.18 | 5.85 | 4.02 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.08 | 4/2/2026 4:00:16 PM EST | |||
| 175.00 | 3.40 | 6.55 | 4.98 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.09 | 4/2/2026 4:00:16 PM EST | |||
| 180.00 | 4.80 | 8.05 | 6.43 | % | 0.04 | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 185.00 | 6.80 | 9.50 | 8.15 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 190.00 | 8.95 | 11.35 | 10.15 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.01 | -0.11 | 4/2/2026 4:00:16 PM EST | |||
| 195.00 | 11.05 | 13.50 | 12.28 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.01 | -0.11 | 4/2/2026 4:00:16 PM EST | |||
| 200.00 | 13.60 | 16.25 | 14.93 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 205.00 | 16.85 | 19.10 | 17.98 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.10 | 4/2/2026 4:00:16 PM EST | |||
| 210.00 | 20.10 | 22.75 | 21.43 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.09 | 4/2/2026 4:00:16 PM EST | |||
| 215.00 | 23.80 | 26.45 | 25.13 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.08 | 4/2/2026 4:00:16 PM EST | |||
| 220.00 | 27.50 | 30.40 | 28.95 | % | 0.13 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.06 | 4/2/2026 4:00:16 PM EST | |||
| 225.00 | 32.10 | 34.65 | 33.38 | % | 0.15 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.05 | 4/2/2026 4:00:16 PM EST | |||
| 230.00 | 36.35 | 39.00 | 37.68 | % | 0.16 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.05 | 4/2/2026 4:00:16 PM EST | |||
| 235.00 | 40.80 | 43.70 | 42.25 | % | 0.18 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 4/2/2026 4:00:16 PM EST | |||
| 240.00 | 45.60 | 48.40 | 47.00 | % | 0.20 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.03 | 4/2/2026 4:00:16 PM EST | |||
| 245.00 | 50.20 | 53.20 | 51.70 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.02 | 4/2/2026 4:00:16 PM EST | |||
| 250.00 | 55.50 | 58.00 | 56.75 | % | 0.23 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:16 PM EST | |||
| 255.00 | 59.95 | 62.95 | 61.45 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST | |||
| 260.00 | 63.90 | 68.05 | 65.98 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST | |||
| 265.00 | 68.85 | 73.00 | 70.93 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:16 PM EST |