Options Chain for TEXAS INSTRS INC COM (TXN) - $162.86 as of 4/25/2025 9:11:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.15 | 89.95 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 80.00 | 81.15 | 84.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 85.00 | 76.15 | 79.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 90.00 | 71.20 | 74.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 66.20 | 69.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 100.00 | 61.25 | 64.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 56.15 | 59.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 51.15 | 54.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 115.00 | 46.15 | 50.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 120.00 | 41.15 | 44.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 125.00 | 36.20 | 39.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 130.00 | 31.40 | 35.00 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 135.00 | 26.40 | 29.45 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 140.00 | 22.00 | 24.80 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 145.00 | 18.30 | 19.25 | 16.85 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.87 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 13.45 | 14.90 | 13.81 | -0.69 | -4.76% | 1 | 13 | 0.36 | 0.79 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 10.35 | 11.10 | 10.52 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.69 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 6.70 | 7.75 | 7.62 | +0.92 | +13.74% | 24 | 177 | 0.37 | 0.57 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 3.90 | 5.15 | 4.95 | +0.20 | +4.22% | 13 | 45 | 0.35 | 0.44 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 1.96 | 3.20 | 2.87 | +0.24 | +9.13% | 28 | 80 | 0.34 | 0.32 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 1.45 | 1.85 | 1.60 | +0.16 | +11.12% | 705 | 118 | 0.33 | 0.21 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 180.00 | 0.83 | 1.06 | 0.82 | -0.15 | -15.47% | 16 | 29 | 0.33 | 0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 185.00 | 0.39 | 0.55 | 0.27 | -0.18 | -40.00% | 1 | 27 | 0.32 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 190.00 | 0.06 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.04 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.43 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.38 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.36 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.34 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.34 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.34 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.34 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.34 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.34 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.34 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.34 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 1.32 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.32 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.32 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.32 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.32 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.32 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.33 | 0.19 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.35 | 1.26 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.37 | 1.16 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.44 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 0.02 | 1.49 | 0.56 | 0.00 | 0.00% | 0 | 169 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 0.13 | 0.51 | 0.59 | 0.00 | 0.00% | 0 | 56 | 0.42 | -0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 0.49 | 0.64 | 0.70 | 0.00 | 0.00% | 0 | 171 | 0.46 | -0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 0.69 | 2.67 | 1.00 | -0.23 | -18.70% | 2 | 22 | 0.54 | -0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 1.34 | 1.59 | 1.45 | -0.40 | -21.63% | 10 | 28 | 0.40 | -0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 2.16 | 2.46 | 2.23 | -0.61 | -21.48% | 7 | 26 | 0.38 | -0.21 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 3.45 | 3.80 | 3.45 | -0.45 | -11.54% | 8 | 7 | 0.37 | -0.31 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 4.35 | 5.60 | 5.33 | -0.77 | -12.63% | 18 | 41 | 0.36 | -0.43 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 7.75 | 8.80 | 7.72 | -0.98 | -11.27% | 3 | 12 | 0.34 | -0.56 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 10.55 | 11.75 | 11.35 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.68 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 13.80 | 16.25 | 19.05 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.79 | 0.02 | -0.07 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 180.00 | 18.05 | 19.30 | 24.39 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.87 | 0.01 | -0.05 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 185.00 | 22.10 | 24.70 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 190.00 | 26.40 | 29.95 | 21.40 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.96 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 195.00 | 31.55 | 35.15 | 38.96 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 200.00 | 36.60 | 40.25 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 205.00 | 41.50 | 45.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 210.00 | 46.55 | 50.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 215.00 | 51.65 | 55.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 220.00 | 56.55 | 60.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 225.00 | 61.75 | 65.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 230.00 | 66.50 | 70.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 235.00 | 71.55 | 75.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 240.00 | 76.60 | 80.15 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 245.00 | 81.65 | 85.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 250.00 | 86.50 | 90.15 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 255.00 | 91.50 | 95.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 260.00 | 96.50 | 100.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |