Options Chain for TEXAS INSTRS INC COM (TXN) - $162.42 as of 5/5/2025 9:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.90 | 89.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 80.90 | 84.55 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 75.80 | 79.55 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 70.95 | 74.55 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 65.90 | 69.55 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 60.95 | 64.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 55.95 | 59.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 51.00 | 54.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 46.05 | 49.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 41.10 | 44.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 36.15 | 39.75 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 31.30 | 34.80 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 26.30 | 29.95 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 21.80 | 24.90 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 18.00 | 19.25 | 16.71 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.89 | 0.01 | -0.11 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 12.80 | 14.90 | 16.00 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.83 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 152.50 | 10.95 | 12.10 | % | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 9.20 | 11.10 | 10.65 | -1.50 | -12.35% | 4 | 16 | 0.37 | 0.74 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 157.50 | 7.80 | 8.30 | % | 0 | 0 | 0.36 | 0.68 | 0.03 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 5.70 | 6.75 | 6.81 | -2.04 | -23.06% | 1 | 197 | 0.35 | 0.61 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 162.50 | 4.50 | 5.15 | 5.35 | % | 3 | 0 | 0.32 | 0.52 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 165.00 | 3.60 | 3.95 | 4.12 | -1.28 | -23.71% | 8 | 73 | 0.33 | 0.44 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 167.50 | 2.68 | 2.95 | 3.05 | % | 4 | 0 | 0.33 | 0.35 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 170.00 | 1.80 | 2.14 | 2.17 | -0.83 | -27.67% | 1 | 118 | 0.32 | 0.27 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 172.50 | 1.21 | 2.15 | % | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 0.88 | 1.09 | 0.98 | -0.53 | -35.10% | 3 | 728 | 0.32 | 0.15 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 177.50 | 0.56 | 1.85 | 0.75 | % | 2 | 0 | 0.36 | 0.11 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 180.00 | 0.35 | 1.93 | 0.47 | -0.35 | -42.69% | 31 | 68 | 0.39 | 0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 182.50 | 0.19 | 1.34 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 0.01 | 0.60 | 0.26 | -0.01 | -3.71% | 2 | 27 | 0.32 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 187.50 | 0.06 | 1.20 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 0.01 | 1.54 | 0.39 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.01 | 2.18 | 0.05 | -0.04 | -44.45% | 2 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.56 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 1.31 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.29 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.29 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.29 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.29 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 1.29 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.29 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 1.29 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.29 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.38 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.18 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.49 | 1.26 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.36 | 0.57 | -0.59 | -50.87% | 3 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.01 | 0.82 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.03 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 173 | 0.54 | -0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.57 | 0.62 | -0.05 | -7.47% | 3 | 61 | 0.55 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.11 | 0.52 | 0.41 | 0.00 | 0.00% | 0 | 173 | 0.49 | -0.04 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.33 | 0.61 | 0.39 | -0.01 | -2.50% | 1 | 34 | 0.44 | -0.07 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.68 | 0.80 | 0.70 | -0.04 | -5.41% | 6 | 80 | 0.41 | -0.11 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 1.21 | 1.39 | 1.30 | +0.21 | +19.27% | 1 | 43 | 0.39 | -0.17 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 152.50 | 1.53 | 1.99 | 1.42 | % | 3 | 0 | 0.38 | -0.21 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 155.00 | 2.12 | 2.34 | 1.99 | +0.15 | +8.16% | 1 | 104 | 0.38 | -0.26 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 157.50 | 1.91 | 4.10 | % | 0 | 0 | 0.32 | -0.32 | 0.03 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 3.70 | 3.90 | 3.60 | +0.32 | +9.76% | 1 | 69 | 0.35 | -0.39 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 162.50 | 4.70 | 5.15 | 4.30 | % | 4 | 0 | 0.34 | -0.48 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 165.00 | 5.20 | 6.35 | 5.65 | +0.65 | +13.00% | 6 | 19 | 0.34 | -0.56 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 167.50 | 7.50 | 7.90 | 6.95 | % | 1 | 0 | 0.33 | -0.65 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 170.00 | 8.25 | 10.20 | 8.25 | -2.80 | -25.34% | 1 | 12 | 0.42 | -0.73 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 172.50 | 11.00 | 11.75 | % | 0 | 0 | 0.46 | -0.79 | 0.03 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 12.40 | 14.25 | 19.05 | 0.00 | 0.00% | 0 | 69 | 0.40 | -0.85 | 0.02 | -0.08 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 177.50 | 14.95 | 16.60 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 16.10 | 19.15 | 15.17 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.92 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 182.50 | 18.30 | 21.50 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 20.95 | 23.95 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 187.50 | 23.20 | 26.40 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 25.65 | 29.25 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 30.65 | 34.20 | 38.96 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 35.65 | 39.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 205.00 | 40.65 | 44.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 210.00 | 45.65 | 49.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 215.00 | 50.65 | 54.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 55.65 | 59.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 225.00 | 60.65 | 64.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 65.65 | 69.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 235.00 | 70.65 | 74.45 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 75.65 | 79.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 80.65 | 84.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 85.65 | 89.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 255.00 | 90.65 | 94.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 95.70 | 99.35 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |