Options Chain for TEXAS INSTRS INC COM (TXN) - $176.30 as of 5/27/2025 2:31:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 106.25 | 109.15 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 101.35 | 103.75 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 96.45 | 98.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 91.20 | 93.75 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 86.40 | 88.70 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 81.25 | 83.65 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 76.40 | 78.75 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 71.25 | 74.05 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 67.60 | 68.60 | 45.67 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 61.35 | 64.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 56.40 | 58.95 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 51.80 | 53.95 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 46.40 | 48.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 140.00 | 42.40 | 43.60 | 42.96 | % | 100 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 145.00 | 36.35 | 38.90 | 42.46 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 150.00 | 32.05 | 33.70 | 31.15 | 0.00 | 0.00% | 0 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 152.50 | 29.25 | 32.05 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 155.00 | 27.20 | 29.30 | 32.10 | 0.00 | 0.00% | 0 | 50 | 1.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 157.50 | 24.40 | 26.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 160.00 | 22.80 | 23.65 | 16.50 | 0.00 | 0.00% | 0 | 233 | 0.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 162.50 | 19.65 | 21.35 | 14.04 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 165.00 | 17.60 | 19.10 | 15.30 | +4.70 | +44.34% | 1 | 142 | 1.04 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 167.50 | 14.95 | 16.25 | 8.23 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.98 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 170.00 | 12.75 | 13.45 | 13.46 | +6.31 | +88.26% | 17 | 110 | 0.44 | 0.95 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 172.50 | 10.65 | 11.05 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.93 | 0.02 | -0.21 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 175.00 | 8.35 | 8.55 | 7.68 | +3.58 | +87.32% | 10 | 359 | 0.40 | 0.89 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 177.50 | 6.15 | 6.35 | 5.78 | +3.08 | +114.08% | 34 | 365 | 0.37 | 0.82 | 0.04 | -0.30 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 180.00 | 4.20 | 4.35 | 3.88 | +2.28 | +142.50% | 130 | 236 | 0.36 | 0.71 | 0.06 | -0.36 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 182.50 | 2.57 | 2.74 | 2.76 | +1.87 | +210.12% | 108 | 105 | 0.34 | 0.56 | 0.07 | -0.39 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 185.00 | 1.42 | 1.50 | 1.38 | +0.89 | +181.64% | 48 | 196 | 0.34 | 0.39 | 0.07 | -0.37 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 187.50 | 0.70 | 0.76 | 0.72 | +0.47 | +188.00% | 60 | 108 | 0.33 | 0.23 | 0.05 | -0.28 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 190.00 | 0.30 | 0.36 | 0.29 | +0.10 | +52.64% | 85 | 189 | 0.34 | 0.13 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 192.50 | 0.13 | 0.17 | 0.13 | +0.03 | +30.00% | 8 | 81 | 0.35 | 0.07 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 195.00 | 0.06 | 0.10 | 0.08 | +0.01 | +14.29% | 17 | 157 | 0.37 | 0.03 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 197.50 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 80 | 0.59 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 200.00 | 0.00 | 0.07 | 0.05 | +0.02 | +66.67% | 1 | 56 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 202.50 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 83 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 205.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 207.50 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 210.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 212.50 | 0.00 | 0.02 | 0.38 | +0.27 | +245.46% | 1 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 220.00 | 0.00 | 0.34 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 225.00 | 0.00 | 0.34 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 230.00 | 0.00 | 0.34 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 235.00 | 0.00 | 0.34 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.34 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 245.00 | 0.00 | 0.33 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.33 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 255.00 | 0.00 | 0.33 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 260.00 | 0.00 | 0.33 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.08 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 0.00 | 0.08 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.08 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.09 | 0.91 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 154 | 1.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.11 | 0.01 | -0.04 | -80.00% | 1 | 45 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 215 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 145.00 | 0.01 | 0.05 | 0.02 | -0.06 | -75.00% | 506 | 1,696 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 0.07 | 0.05 | -0.05 | -50.00% | 29 | 344 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 152.50 | 0.00 | 0.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.05 | -0.12 | -70.59% | 4 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 157.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | -0.08 | -33.34% | 1 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 162.50 | 0.00 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.14 | 0.10 | -0.27 | -72.98% | 2 | 62 | 0.65 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 167.50 | 0.07 | 0.27 | 0.10 | -0.74 | -88.10% | 6 | 19 | 0.57 | -0.02 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 170.00 | 0.08 | 0.14 | 0.13 | -0.88 | -87.13% | 30 | 98 | 0.46 | -0.05 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 172.50 | 0.17 | 0.21 | 0.20 | -1.36 | -87.18% | 15 | 77 | 0.43 | -0.07 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 175.00 | 0.30 | 0.37 | 0.38 | -2.10 | -84.68% | 24 | 468 | 0.40 | -0.11 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 177.50 | 0.57 | 0.67 | 0.67 | -2.89 | -81.18% | 9 | 52 | 0.38 | -0.18 | 0.04 | -0.30 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 180.00 | 1.08 | 1.20 | 1.20 | -3.84 | -76.19% | 102 | 509 | 0.36 | -0.29 | 0.06 | -0.36 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 182.50 | 2.01 | 2.11 | 2.17 | -4.74 | -68.60% | 22 | 259 | 0.35 | -0.44 | 0.07 | -0.39 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 185.00 | 3.30 | 3.45 | 3.75 | -6.10 | -61.93% | 13 | 164 | 0.34 | -0.61 | 0.07 | -0.37 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 187.50 | 5.00 | 5.25 | 12.50 | 0.00 | 0.00% | 0 | 65 | 0.34 | -0.77 | 0.05 | -0.28 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 190.00 | 7.10 | 7.40 | 13.98 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.87 | 0.04 | -0.19 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 192.50 | 9.25 | 9.90 | 9.10 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.93 | 0.02 | -0.12 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 195.00 | 11.75 | 12.30 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.97 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 197.50 | 14.25 | 14.80 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 200.00 | 16.25 | 17.85 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 202.50 | 18.90 | 20.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 205.00 | 21.40 | 23.25 | 47.25 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:59 PM EST |
| 207.50 | 23.60 | 25.55 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 210.00 | 26.15 | 28.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 212.50 | 28.75 | 31.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 215.00 | 31.25 | 33.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 220.00 | 36.00 | 38.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 225.00 | 41.05 | 43.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 230.00 | 45.95 | 48.85 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 235.00 | 51.20 | 53.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 240.00 | 56.25 | 58.75 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 245.00 | 60.95 | 63.85 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 250.00 | 65.95 | 68.85 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 255.00 | 71.30 | 73.75 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 260.00 | 75.80 | 78.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |