Options Chain for TEXAS INSTRS INC COM (TXN) - $175.76 as of 5/27/2025 4:55:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 96.40 | 99.95 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 91.40 | 94.95 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 86.40 | 90.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 81.40 | 84.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 76.45 | 79.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 71.50 | 75.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 66.50 | 69.95 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 61.50 | 65.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 56.60 | 60.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 51.65 | 55.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 46.75 | 49.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 140.00 | 41.60 | 45.25 | 31.72 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 36.65 | 40.10 | 26.96 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 31.75 | 35.15 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 152.50 | 29.55 | 32.45 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 27.00 | 30.10 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 157.50 | 25.05 | 27.20 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 22.95 | 24.70 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.94 | 0.01 | -0.07 | 5/7/2025 | 5/27/2025 2:58:58 PM EST |
| 162.50 | 20.80 | 22.10 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 18.55 | 20.25 | 19.27 | +13.71 | +246.59% | 1 | 1 | 0.38 | 0.90 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 167.50 | 15.85 | 17.50 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 14.50 | 16.35 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.84 | 0.02 | -0.12 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 172.50 | 12.15 | 13.10 | % | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.13 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 10.40 | 11.00 | 7.50 | +1.00 | +15.39% | 60 | 135 | 0.34 | 0.75 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 177.50 | 8.40 | 8.85 | 7.95 | % | 10 | 0 | 0.33 | 0.69 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 180.00 | 6.95 | 7.20 | 6.75 | +2.75 | +68.75% | 30 | 27 | 0.32 | 0.62 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 182.50 | 5.40 | 5.85 | 5.50 | % | 6 | 0 | 0.31 | 0.54 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 185.00 | 4.15 | 4.40 | 3.73 | +1.38 | +58.73% | 5 | 111 | 0.31 | 0.46 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 187.50 | 1.36 | 3.25 | 2.89 | % | 5 | 0 | 0.27 | 0.38 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 190.00 | 2.14 | 2.43 | 2.01 | +0.84 | +71.80% | 12 | 104 | 0.30 | 0.30 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 192.50 | 1.50 | 2.32 | 1.44 | % | 18 | 0 | 0.30 | 0.24 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 195.00 | 0.98 | 1.31 | 1.08 | 0.00 | 0.00% | 6 | 73 | 0.30 | 0.18 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 197.50 | 0.73 | 1.39 | 0.74 | % | 3 | 0 | 0.30 | 0.13 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 200.00 | 0.48 | 0.68 | 0.50 | +0.21 | +72.42% | 106 | 51 | 0.30 | 0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 205.00 | 0.22 | 0.59 | 0.36 | 0.00 | 0.00% | 0 | 51 | 0.32 | 0.04 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 0.04 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.02 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 215.00 | 0.01 | 1.59 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 0.00 | 1.38 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 225.00 | 0.00 | 1.36 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 235.00 | 0.00 | 1.34 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 240.00 | 0.00 | 1.34 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 245.00 | 0.00 | 1.33 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 250.00 | 0.00 | 1.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 255.00 | 0.00 | 1.32 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 1.29 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.26 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 1.32 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 1.33 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.31 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 135.00 | 0.02 | 1.38 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 0.03 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 0.03 | 1.62 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 0.05 | 1.50 | 0.47 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 152.50 | 0.06 | 1.70 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 0.05 | 2.39 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.03 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 157.50 | 0.00 | 2.13 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 0.32 | 2.01 | 1.14 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.06 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 162.50 | 0.41 | 2.11 | % | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 0.59 | 1.30 | 1.37 | -0.37 | -21.27% | 1 | 32 | 0.38 | -0.10 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 167.50 | 0.79 | 2.40 | 1.05 | % | 2 | 0 | 0.35 | -0.12 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 170.00 | 1.10 | 1.21 | 1.42 | -1.52 | -51.71% | 8 | 17 | 0.35 | -0.16 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 172.50 | 1.09 | 2.21 | 1.54 | % | 12 | 0 | 0.35 | -0.20 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 175.00 | 1.94 | 2.10 | 2.04 | -2.71 | -57.06% | 15 | 39 | 0.34 | -0.25 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 177.50 | 1.19 | 2.94 | 2.68 | % | 5 | 0 | 0.33 | -0.31 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 180.00 | 3.20 | 3.55 | 4.56 | 0.00 | 0.00% | 0 | 91 | 0.32 | -0.38 | 0.03 | -0.15 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 182.50 | 4.20 | 5.00 | 4.55 | % | 5 | 0 | 0.31 | -0.46 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 185.00 | 5.60 | 5.85 | 6.15 | -1.47 | -19.30% | 9 | 42 | 0.31 | -0.54 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 187.50 | 6.70 | 7.25 | 8.50 | % | 2 | 0 | 0.30 | -0.62 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 190.00 | 7.60 | 8.95 | 10.93 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.70 | 0.03 | -0.13 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 192.50 | 9.80 | 11.00 | % | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 12.45 | 12.80 | 11.71 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.82 | 0.02 | -0.10 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 197.50 | 14.15 | 15.15 | % | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 16.15 | 17.80 | % | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 205.00 | 21.40 | 22.80 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 25.30 | 28.75 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 215.00 | 30.50 | 33.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 220.00 | 35.40 | 38.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 225.00 | 40.40 | 43.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 45.40 | 48.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 235.00 | 50.40 | 53.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 240.00 | 55.35 | 58.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 245.00 | 60.35 | 63.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 250.00 | 65.40 | 68.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 255.00 | 70.40 | 73.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 75.35 | 78.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |