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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 101.45 | 104.05 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 96.30 | 98.75 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 91.40 | 93.95 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 86.50 | 88.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 81.15 | 84.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 76.35 | 79.65 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 71.45 | 75.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 66.30 | 69.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 62.00 | 64.45 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 56.20 | 60.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 51.35 | 54.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 46.45 | 49.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 140.00 | 41.40 | 44.05 | 25.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:59 PM EST |
| 145.00 | 36.95 | 39.10 | 21.12 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 1:58:59 PM EST |
| 150.00 | 31.90 | 33.85 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 152.50 | 29.35 | 31.85 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 155.00 | 27.85 | 28.65 | 10.50 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.99 | 0.00 | -0.05 | 4/28/2025 | 5/27/2025 1:58:59 PM EST |
| 157.50 | 24.60 | 26.55 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 160.00 | 22.35 | 24.25 | 15.55 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.96 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 162.50 | 20.10 | 21.50 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.10 | 5/27/2025 1:58:59 PM EST | |||
| 165.00 | 18.15 | 19.10 | 12.48 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.93 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 167.50 | 15.80 | 16.60 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.13 | 5/27/2025 1:58:59 PM EST | |||
| 170.00 | 13.75 | 14.00 | 8.10 | 0.00 | 0.00% | 0 | 92 | 0.38 | 0.88 | 0.02 | -0.15 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 172.50 | 11.55 | 11.75 | 11.30 | +4.40 | +63.77% | 2 | 16 | 0.36 | 0.84 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 175.00 | 9.40 | 9.65 | 8.92 | +3.32 | +59.29% | 2 | 126 | 0.35 | 0.79 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 177.50 | 7.45 | 7.70 | 5.40 | +1.44 | +36.37% | 1 | 30 | 0.34 | 0.73 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 180.00 | 5.70 | 5.90 | 5.70 | +2.56 | +81.53% | 7 | 59 | 0.34 | 0.65 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 182.50 | 4.20 | 4.40 | 4.35 | +2.23 | +105.19% | 16 | 56 | 0.32 | 0.55 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 185.00 | 3.00 | 3.15 | 3.10 | +1.61 | +108.06% | 143 | 73 | 0.31 | 0.44 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 187.50 | 2.04 | 2.15 | 1.87 | -0.49 | -20.77% | 18 | 16 | 0.31 | 0.34 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 190.00 | 1.33 | 1.42 | 1.28 | +0.65 | +103.18% | 22 | 33 | 0.31 | 0.25 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 192.50 | 0.84 | 0.94 | 0.44 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.18 | 0.03 | -0.13 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 195.00 | 0.52 | 0.58 | 0.54 | +0.14 | +35.00% | 7 | 38 | 0.31 | 0.13 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 197.50 | 0.32 | 0.37 | 0.30 | -1.41 | -82.46% | 5 | 9 | 0.32 | 0.09 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 200.00 | 0.21 | 0.27 | 0.23 | +0.06 | +35.30% | 11 | 110 | 0.32 | 0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 202.50 | 0.00 | 0.72 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.03 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 205.00 | 0.00 | 0.72 | 0.29 | 0.00 | 0.00% | 0 | 302 | 0.51 | 0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 207.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 210.00 | 0.00 | 0.58 | 0.38 | -0.15 | -28.31% | 1 | 10 | 0.56 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 212.50 | 0.00 | 0.51 | 0.37 | -0.05 | -11.91% | 1 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 235.00 | 0.00 | 1.08 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.89 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 245.00 | 0.00 | 0.46 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.36 | 0.39 | -0.18 | -31.58% | 1 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 255.00 | 0.00 | 0.36 | 0.37 | -0.08 | -17.78% | 1 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | -0.29 | -78.38% | 4 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | -0.06 | -37.50% | 4 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.18 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.19 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 16 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | -0.33 | -91.67% | 16 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 145.00 | 0.01 | 0.75 | 0.15 | +0.01 | +7.15% | 3 | 11 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 150.00 | 0.05 | 0.22 | 0.10 | -0.03 | -23.08% | 1 | 13 | 0.59 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 152.50 | 0.01 | 0.22 | 0.38 | % | 2 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 155.00 | 0.09 | 0.26 | 0.14 | -0.36 | -72.00% | 8 | 17 | 0.52 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 157.50 | 0.00 | 0.55 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 160.00 | 0.04 | 0.51 | 0.64 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.04 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 162.50 | 0.22 | 0.31 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.05 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 165.00 | 0.30 | 0.36 | 0.35 | -0.76 | -68.47% | 2 | 72 | 0.42 | -0.07 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 167.50 | 0.41 | 0.47 | 0.44 | -1.12 | -71.80% | 6 | 231 | 0.39 | -0.10 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 170.00 | 0.59 | 0.66 | 0.62 | -1.51 | -70.90% | 10 | 82 | 0.38 | -0.12 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 172.50 | 0.82 | 0.94 | 1.00 | -1.80 | -64.29% | 28 | 11 | 0.37 | -0.16 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 175.00 | 1.20 | 1.31 | 1.24 | -2.60 | -67.71% | 32 | 68 | 0.35 | -0.21 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 177.50 | 1.72 | 1.89 | 1.83 | -2.94 | -61.64% | 19 | 13 | 0.34 | -0.27 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 180.00 | 2.46 | 2.63 | 2.55 | -5.15 | -66.89% | 11 | 38 | 0.33 | -0.35 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 182.50 | 3.45 | 3.65 | 4.90 | -3.00 | -37.98% | 3 | 11 | 0.32 | -0.45 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 185.00 | 4.70 | 4.90 | 5.15 | -5.46 | -51.47% | 95 | 36 | 0.32 | -0.56 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 187.50 | 6.25 | 6.45 | 7.47 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.66 | 0.04 | -0.18 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 190.00 | 8.05 | 8.25 | 10.35 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.75 | 0.03 | -0.16 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 192.50 | 10.05 | 10.30 | % | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.13 | 5/27/2025 1:58:59 PM EST | |||
| 195.00 | 12.25 | 12.60 | 9.78 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.87 | 0.02 | -0.10 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 197.50 | 14.35 | 14.85 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 200.00 | 16.80 | 17.85 | 12.12 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 1:58:59 PM EST |
| 202.50 | 19.20 | 20.25 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 205.00 | 20.90 | 23.10 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 207.50 | 24.15 | 25.15 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 210.00 | 26.35 | 28.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 212.50 | 28.75 | 31.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 215.00 | 31.10 | 33.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 220.00 | 35.10 | 38.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 225.00 | 40.90 | 43.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 230.00 | 45.05 | 49.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 235.00 | 50.40 | 53.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 240.00 | 55.05 | 59.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 245.00 | 61.35 | 63.85 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 250.00 | 66.20 | 68.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 255.00 | 71.25 | 73.85 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 260.00 | 76.20 | 78.85 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |