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 | 86.25 | 89.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 81.20 | 84.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 76.25 | 79.80 | 124.86 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 71.25 | 74.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 66.30 | 69.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 61.35 | 64.95 | 75.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 56.60 | 60.05 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 51.85 | 55.15 | 37.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 46.65 | 50.25 | 35.51 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 41.85 | 45.35 | 37.65 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.98 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 37.15 | 40.55 | 24.63 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.04 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 33.20 | 34.35 | 34.90 | +13.25 | +61.21% | 3 | 28 | 0.47 | 0.94 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 28.75 | 29.60 | 28.55 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 24.10 | 24.85 | 21.84 | 0.00 | 0.00% | 0 | 386 | 0.39 | 0.89 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 20.05 | 20.50 | 18.35 | 0.00 | 0.00% | 0 | 212 | 0.38 | 0.84 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 15.85 | 16.40 | 16.50 | 0.00 | 0.00% | 0 | 287 | 0.37 | 0.77 | 0.02 | -0.08 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 12.40 | 12.80 | 13.30 | -1.55 | -10.44% | 3 | 206 | 0.35 | 0.69 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 9.20 | 9.50 | 9.35 | -1.70 | -15.39% | 32 | 561 | 0.34 | 0.59 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 6.50 | 7.60 | 6.75 | -0.95 | -12.34% | 74 | 1,005 | 0.33 | 0.48 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 4.35 | 4.55 | 4.69 | -0.66 | -12.34% | 23 | 1,391 | 0.31 | 0.37 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 2.79 | 2.98 | 3.00 | -0.65 | -17.81% | 49 | 1,359 | 0.31 | 0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 1.68 | 1.83 | 1.75 | -0.55 | -23.92% | 13,341 | 2,046 | 0.30 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.88 | 1.07 | 1.15 | -0.23 | -16.67% | 28 | 951 | 0.29 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.54 | 0.76 | 0.65 | -0.22 | -25.29% | 18 | 2,499 | 0.30 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.19 | 0.42 | 0.36 | -0.22 | -37.94% | 1 | 1,580 | 0.27 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.02 | 0.32 | 0.25 | 0.00 | 0.00% | 12 | 3,219 | 0.27 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.01 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5,679 | 0.30 | 0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 3,144 | 0.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 50 | 8,324 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 5,360 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 6,283 | 0.78 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 378 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 932 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 353 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.10 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 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 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.14 | 0.38 | 0.00 | 0.00% | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.54 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.33 | 0.13 | -1.01 | -88.60% | 18 | 103 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 88 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.02 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.04 | 1.65 | 0.27 | 0.00 | 0.00% | 0 | 1,045 | 0.64 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.07 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 539 | 0.51 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.22 | 1.01 | 0.46 | 0.00 | 0.00% | 0 | 145 | 0.53 | -0.02 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.33 | 0.55 | 0.45 | -0.01 | -2.18% | 12 | 273 | 0.45 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.46 | 0.75 | 0.63 | -0.23 | -26.75% | 2 | 606 | 0.41 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.95 | 1.04 | 0.90 | -0.04 | -4.26% | 6 | 246 | 0.41 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 1.41 | 1.50 | 1.38 | +0.09 | +6.98% | 13 | 1,825 | 0.39 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 2.08 | 2.19 | 1.98 | +0.10 | +5.32% | 509 | 1,363 | 0.37 | -0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 3.00 | 3.10 | 2.87 | +0.20 | +7.50% | 48 | 2,491 | 0.36 | -0.23 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 4.30 | 4.50 | 4.35 | +0.50 | +12.99% | 31 | 851 | 0.35 | -0.31 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 6.05 | 6.30 | 5.80 | +0.45 | +8.42% | 70 | 1,598 | 0.33 | -0.41 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 8.30 | 8.65 | 8.15 | +0.95 | +13.20% | 37 | 817 | 0.32 | -0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 11.10 | 11.50 | 10.80 | +0.93 | +9.43% | 37 | 1,918 | 0.31 | -0.63 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 14.50 | 15.35 | 13.65 | +0.70 | +5.41% | 3 | 1,242 | 0.28 | -0.74 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 18.25 | 19.30 | 17.50 | +0.75 | +4.48% | 2 | 2,313 | 0.27 | -0.82 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 22.60 | 23.45 | 21.75 | +0.90 | +4.32% | 4 | 1,343 | 0.27 | -0.89 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 27.15 | 28.45 | 26.35 | +0.95 | +3.74% | 1 | 2,024 | 0.45 | -0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 31.45 | 33.30 | 34.66 | 0.00 | 0.00% | 0 | 685 | 0.38 | -0.96 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 35.95 | 38.25 | 36.55 | +1.50 | +4.28% | 14 | 257 | 0.48 | -0.97 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 45.65 | 48.55 | 46.55 | +0.40 | +0.87% | 14 | 4 | 0.58 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 56.35 | 58.70 | 56.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 65.65 | 69.25 | 39.05 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 75.65 | 79.20 | 79.36 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 85.65 | 89.30 | 89.57 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 95.65 | 99.25 | 99.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 105.65 | 109.20 | 109.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 115.65 | 119.25 | 119.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 125.65 | 129.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 300.00 | 135.65 | 139.30 | 139.54 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 145.65 | 149.50 | 149.56 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 155.70 | 159.40 | 159.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |