Options Chain for TEXAS INSTRS INC COM (TXN) - $214.51 as of 4/10/2026 5:28:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 109.55 | 113.55 | 111.55 | % | 0.97 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 120.00 | 104.55 | 108.55 | 106.55 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 125.00 | 99.55 | 103.60 | 101.58 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 130.00 | 94.60 | 98.60 | 96.60 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 135.00 | 89.60 | 93.65 | 91.63 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 140.00 | 84.65 | 88.65 | 86.65 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 145.00 | 79.70 | 83.70 | 81.70 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 150.00 | 74.75 | 78.75 | 76.75 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 155.00 | 69.85 | 73.85 | 71.85 | % | 0.46 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 160.00 | 64.95 | 68.95 | 66.95 | % | 0.42 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 165.00 | 60.10 | 64.10 | 62.10 | % | 0.38 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 4/16/2026 4:00:12 PM EST | |||
| 170.00 | 55.15 | 59.30 | 57.23 | % | 0.34 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 175.00 | 50.50 | 54.50 | 52.50 | % | 0.30 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.07 | 4/16/2026 4:00:12 PM EST | |||
| 180.00 | 45.80 | 49.80 | 47.80 | 37.75 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.64 | 0.90 | 0.00 | -0.07 | 4/10/2026 | 4/16/2026 4:00:12 PM EST |
| 185.00 | 41.20 | 45.20 | 43.20 | % | 0.23 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.08 | 4/16/2026 4:00:12 PM EST | |||
| 190.00 | 36.65 | 40.65 | 38.65 | % | 0.20 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.09 | 4/16/2026 4:00:12 PM EST | |||
| 195.00 | 32.50 | 36.25 | 34.38 | % | 0.18 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.10 | 4/16/2026 4:00:12 PM EST | |||
| 200.00 | 28.40 | 31.90 | 30.15 | 27.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.44 | 0.78 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 205.00 | 24.05 | 28.00 | 26.03 | % | 0.13 | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.11 | 4/16/2026 4:00:12 PM EST | |||
| 210.00 | 20.45 | 24.25 | 22.35 | % | 0.11 | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 215.00 | 17.25 | 20.70 | 18.98 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.62 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 220.00 | 14.50 | 17.50 | 16.00 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | 0.56 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 225.00 | 11.40 | 14.65 | 13.03 | 10.66 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | 0.49 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 230.00 | 8.85 | 12.35 | 10.60 | % | 0.05 | 0 | 0 | 0.39 | 0.42 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 235.00 | 6.45 | 10.10 | 8.28 | % | 0.04 | 0 | 0 | 0.39 | 0.36 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 240.00 | 5.35 | 8.00 | 6.68 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.30 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 245.00 | 2.88 | 6.80 | 4.84 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.01 | -0.10 | 4/16/2026 4:00:12 PM EST | |||
| 250.00 | 1.99 | 5.65 | 3.82 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | 0.21 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 255.00 | 1.84 | 4.60 | 3.22 | 2.41 | +0.11 | +4.79% | 0.01 | 9 | 12 | 0.38 | 0.17 | 0.01 | -0.09 | 4/17/2026 | 4/16/2026 4:00:12 PM EST |
| 260.00 | 0.49 | 3.90 | 2.20 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.15 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 265.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.07 | 4/16/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.06 | 4/16/2026 4:00:12 PM EST | |||
| 275.00 | 0.00 | 1.99 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.07 | 0.00 | -0.05 | 4/10/2026 | 4/16/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 285.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 4/16/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 155.00 | 0.05 | 1.60 | 0.83 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.58 | -0.02 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | -0.02 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 165.00 | 0.50 | 1.65 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.04 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 2.08 | 1.04 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.09 | 0.00 | -0.07 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 180.00 | 0.50 | 2.25 | 1.38 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.51 | -0.10 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 185.00 | 1.60 | 4.05 | 2.83 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.12 | 0.01 | -0.08 | 4/10/2026 | 4/16/2026 4:00:12 PM EST |
| 190.00 | 0.55 | 3.95 | 2.25 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.15 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 195.00 | 1.12 | 4.55 | 2.84 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.18 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 200.00 | 1.86 | 4.75 | 3.31 | 7.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.22 | 0.01 | -0.11 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 205.00 | 2.87 | 6.45 | 4.66 | 6.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.27 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 210.00 | 4.20 | 7.20 | 5.70 | % | 0.03 | 0 | 0 | 0.43 | -0.32 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 215.00 | 5.65 | 9.05 | 7.35 | % | 0.03 | 0 | 0 | 0.42 | -0.38 | 0.01 | -0.13 | 4/16/2026 4:00:12 PM EST | |||
| 220.00 | 7.50 | 10.80 | 9.15 | % | 0.04 | 0 | 0 | 0.41 | -0.44 | 0.01 | -0.13 | 4/16/2026 4:00:12 PM EST | |||
| 225.00 | 9.70 | 12.90 | 11.30 | % | 0.05 | 0 | 0 | 0.41 | -0.51 | 0.01 | -0.13 | 4/16/2026 4:00:12 PM EST | |||
| 230.00 | 12.55 | 15.55 | 14.05 | % | 0.06 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 235.00 | 15.20 | 18.40 | 16.80 | % | 0.07 | 0 | 0 | 0.38 | -0.64 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 240.00 | 18.30 | 21.75 | 20.03 | % | 0.08 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.11 | 4/16/2026 4:00:12 PM EST | |||
| 245.00 | 22.00 | 25.05 | 23.53 | 26.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.75 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 250.00 | 25.85 | 29.00 | 27.43 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | -0.79 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 255.00 | 29.95 | 33.25 | 31.60 | % | 0.12 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.09 | 4/16/2026 4:00:12 PM EST | |||
| 260.00 | 34.25 | 37.85 | 36.05 | % | 0.14 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.08 | 4/16/2026 4:00:12 PM EST | |||
| 265.00 | 38.75 | 42.10 | 40.43 | % | 0.15 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 4/16/2026 4:00:12 PM EST | |||
| 270.00 | 43.35 | 46.95 | 45.15 | % | 0.17 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.06 | 4/16/2026 4:00:12 PM EST | |||
| 275.00 | 48.05 | 51.90 | 49.98 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 4/16/2026 4:00:12 PM EST | |||
| 280.00 | 52.90 | 56.65 | 54.78 | % | 0.20 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 285.00 | 57.80 | 61.60 | 59.70 | % | 0.21 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 290.00 | 62.70 | 66.70 | 64.70 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 4/16/2026 4:00:12 PM EST |