Options Chain for TEXAS INSTRS INC COM (TXN) - $165.64 as of 5/9/2025 3:55:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.85 | 89.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 90.00 | 80.85 | 84.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 95.00 | 75.85 | 79.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 100.00 | 70.90 | 74.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 105.00 | 66.00 | 69.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 110.00 | 61.05 | 65.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 115.00 | 56.10 | 60.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 120.00 | 51.25 | 55.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 125.00 | 46.30 | 50.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 130.00 | 41.45 | 45.45 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 135.00 | 38.00 | 39.35 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 140.00 | 32.45 | 35.05 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 145.00 | 28.50 | 30.10 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 150.00 | 23.85 | 25.90 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 155.00 | 19.35 | 21.55 | % | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 160.00 | 16.00 | 17.00 | % | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 165.00 | 12.45 | 13.15 | % | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.09 | 5/9/2025 3:59:56 PM EST | |||
| 170.00 | 9.35 | 9.95 | % | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.09 | 5/9/2025 3:59:56 PM EST | |||
| 175.00 | 6.60 | 7.15 | 6.50 | +2.10 | +47.73% | 5 | 5 | 0.30 | 0.49 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 180.00 | 4.60 | 4.95 | 4.55 | % | 9 | 0 | 0.30 | 0.38 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 185.00 | 2.84 | 3.30 | 2.63 | % | 20 | 0 | 0.29 | 0.29 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 190.00 | 1.71 | 2.31 | 1.95 | % | 1 | 0 | 0.29 | 0.21 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 195.00 | 0.96 | 1.52 | % | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 200.00 | 0.42 | 2.47 | % | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.09 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.32 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.21 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.19 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.16 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.17 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.27 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.33 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.54 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.70 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 140.00 | 0.44 | 2.78 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 145.00 | 0.45 | 2.87 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 150.00 | 0.50 | 2.65 | % | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 155.00 | 1.91 | 2.80 | % | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 160.00 | 2.96 | 3.45 | % | 0 | 0 | 0.34 | -0.24 | 0.01 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 165.00 | 4.35 | 4.80 | 5.30 | % | 5 | 0 | 0.32 | -0.32 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 170.00 | 6.15 | 6.60 | % | 0 | 0 | 0.31 | -0.41 | 0.02 | -0.09 | 5/9/2025 3:59:56 PM EST | |||
| 175.00 | 8.35 | 8.90 | % | 0 | 0 | 0.30 | -0.51 | 0.02 | -0.09 | 5/9/2025 3:59:56 PM EST | |||
| 180.00 | 11.10 | 12.00 | % | 0 | 0 | 0.29 | -0.62 | 0.02 | -0.08 | 5/9/2025 3:59:56 PM EST | |||
| 185.00 | 14.45 | 15.30 | % | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.07 | 5/9/2025 3:59:56 PM EST | |||
| 190.00 | 18.25 | 19.25 | % | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 195.00 | 21.55 | 23.80 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 5/9/2025 3:59:56 PM EST | |||
| 200.00 | 26.75 | 28.60 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 205.00 | 30.70 | 34.70 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 210.00 | 35.70 | 39.65 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 215.00 | 40.70 | 44.70 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 220.00 | 45.70 | 49.70 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 225.00 | 50.70 | 54.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 230.00 | 55.70 | 59.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 235.00 | 60.70 | 64.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 240.00 | 65.70 | 69.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |