Options Chain for TEXAS INSTRS INC COM (TXN) - $205.38 as of 6/26/2025 10:31:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 110.35 | 114.15 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 100.00 | 105.40 | 109.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 105.00 | 100.45 | 104.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 110.00 | 95.50 | 99.15 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 115.00 | 90.50 | 94.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 120.00 | 85.60 | 89.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 125.00 | 80.50 | 84.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 130.00 | 75.55 | 79.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 135.00 | 70.45 | 74.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 140.00 | 65.55 | 69.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 145.00 | 60.60 | 64.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 150.00 | 55.55 | 59.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 155.00 | 51.25 | 54.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 160.00 | 46.15 | 49.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 165.00 | 41.15 | 44.50 | 20.31 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:57 AM EST |
| 170.00 | 36.30 | 39.50 | 27.35 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:57 AM EST |
| 175.00 | 30.90 | 34.60 | 28.74 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 6/10/2025 | 6/26/2025 10:58:57 AM EST |
| 177.50 | 28.80 | 32.15 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 180.00 | 26.30 | 29.65 | 20.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.04 | 6/16/2025 | 6/26/2025 10:58:57 AM EST |
| 182.50 | 24.10 | 27.20 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 6/26/2025 10:58:57 AM EST | |||
| 185.00 | 22.60 | 23.25 | 20.71 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.96 | 0.01 | -0.06 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 187.50 | 19.35 | 22.25 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.06 | 6/26/2025 10:58:57 AM EST | |||
| 190.00 | 17.70 | 18.25 | 14.87 | 0.00 | 0.00% | 0 | 57 | 0.29 | 0.92 | 0.01 | -0.09 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 192.50 | 15.10 | 16.50 | % | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.10 | 6/26/2025 10:58:57 AM EST | |||
| 195.00 | 13.20 | 13.50 | 12.32 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.87 | 0.02 | -0.11 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 197.50 | 11.00 | 11.35 | 10.96 | +2.28 | +26.27% | 1 | 3 | 0.25 | 0.82 | 0.02 | -0.12 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 200.00 | 8.95 | 9.20 | 7.74 | 0.00 | 0.00% | 0 | 63 | 0.25 | 0.77 | 0.03 | -0.13 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 202.50 | 7.05 | 7.30 | 6.96 | +1.26 | +22.11% | 1 | 17 | 0.24 | 0.69 | 0.04 | -0.13 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 205.00 | 5.35 | 5.60 | 5.39 | +0.87 | +19.25% | 8 | 183 | 0.24 | 0.60 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 207.50 | 3.95 | 4.15 | 3.90 | +0.72 | +22.65% | 20 | 20 | 0.23 | 0.49 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 210.00 | 2.67 | 2.93 | 2.65 | +0.50 | +23.26% | 3 | 186 | 0.23 | 0.39 | 0.04 | -0.13 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 212.50 | 1.86 | 1.98 | 1.85 | +0.15 | +8.83% | 2 | 1 | 0.22 | 0.30 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 215.00 | 1.20 | 1.31 | 0.81 | 0.00 | 0.00% | 0 | 241 | 0.22 | 0.23 | 0.03 | -0.11 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 217.50 | 0.58 | 2.07 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.17 | 0.02 | -0.09 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 220.00 | 0.42 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.13 | 0.02 | -0.08 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 222.50 | 0.19 | 0.77 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 225.00 | 0.00 | 0.57 | % | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 227.50 | 0.00 | 2.22 | % | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 230.00 | 0.00 | 0.49 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.02 | 0.01 | -0.02 | 6/12/2025 | 6/26/2025 10:58:57 AM EST |
| 235.00 | 0.00 | 0.46 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 245.00 | 0.00 | 0.44 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 250.00 | 0.00 | 0.44 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 255.00 | 0.00 | 0.44 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 260.00 | 0.00 | 0.43 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 265.00 | 0.00 | 0.43 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 270.00 | 0.00 | 0.43 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 275.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.41 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 100.00 | 0.00 | 0.41 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 105.00 | 0.00 | 0.41 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 110.00 | 0.00 | 0.41 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 115.00 | 0.00 | 0.41 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 120.00 | 0.00 | 0.41 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 125.00 | 0.00 | 0.41 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 130.00 | 0.00 | 0.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 135.00 | 0.00 | 0.42 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 140.00 | 0.00 | 0.42 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 145.00 | 0.00 | 0.42 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 150.00 | 0.00 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:57 AM EST |
| 155.00 | 0.00 | 0.43 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 165.00 | 0.01 | 0.46 | 0.81 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:58:57 AM EST |
| 170.00 | 0.00 | 0.49 | 0.28 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 175.00 | 0.00 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 177.50 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 180.00 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.02 | 0.00 | -0.04 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 182.50 | 0.01 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.06 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 185.00 | 0.06 | 0.32 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.04 | 0.01 | -0.06 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 187.50 | 0.25 | 1.46 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.04 | 0.01 | -0.06 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 190.00 | 0.35 | 0.42 | 0.41 | -0.17 | -29.31% | 6 | 37 | 0.30 | -0.08 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 192.50 | 0.50 | 0.65 | 0.65 | -0.34 | -34.35% | 1 | 3 | 0.28 | -0.10 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 195.00 | 0.68 | 0.76 | 1.31 | 0.00 | 0.00% | 0 | 54 | 0.27 | -0.13 | 0.02 | -0.11 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 197.50 | 0.99 | 1.06 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.18 | 0.02 | -0.12 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 200.00 | 1.41 | 1.51 | 2.20 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.23 | 0.03 | -0.13 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 202.50 | 1.86 | 2.13 | 2.78 | 0.00 | 0.00% | 0 | 110 | 0.25 | -0.31 | 0.04 | -0.13 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 205.00 | 2.81 | 2.92 | 3.05 | -1.05 | -25.61% | 2 | 106 | 0.24 | -0.40 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 207.50 | 3.80 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.51 | 0.04 | -0.14 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 210.00 | 5.15 | 5.35 | 7.16 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.61 | 0.04 | -0.13 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 212.50 | 6.70 | 7.00 | % | 0 | 0 | 0.22 | -0.70 | 0.04 | -0.12 | 6/26/2025 10:58:57 AM EST | |||
| 215.00 | 8.55 | 8.80 | % | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.11 | 6/26/2025 10:58:57 AM EST | |||
| 217.50 | 10.30 | 12.75 | % | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.09 | 6/26/2025 10:58:57 AM EST | |||
| 220.00 | 12.60 | 15.00 | 15.75 | 0.00 | 0.00% | 0 | 98 | 0.39 | -0.87 | 0.02 | -0.08 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 222.50 | 14.70 | 16.95 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 225.00 | 17.10 | 19.80 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 227.50 | 19.75 | 22.30 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 230.00 | 22.00 | 24.95 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 235.00 | 27.05 | 29.95 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 240.00 | 32.15 | 34.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 245.00 | 36.65 | 39.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 250.00 | 41.60 | 44.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 255.00 | 46.70 | 49.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 260.00 | 52.20 | 54.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 265.00 | 56.70 | 59.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 270.00 | 62.05 | 64.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 275.00 | 67.00 | 69.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST |