Options Chain for TEXAS INSTRS INC COM (TXN) - $214.51 as of 4/10/2026 8:06:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 128.45 | 131.60 | 130.03 | % | 1.53 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 90.00 | 123.70 | 126.45 | 125.08 | % | 1.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 95.00 | 118.70 | 121.45 | 120.08 | % | 1.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 100.00 | 113.55 | 116.70 | 115.13 | % | 1.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 105.00 | 108.80 | 111.45 | 110.13 | % | 1.05 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 110.00 | 103.45 | 106.90 | 105.18 | % | 0.96 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 115.00 | 98.90 | 101.75 | 100.33 | % | 0.87 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 120.00 | 93.80 | 97.05 | 95.43 | % | 0.80 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 125.00 | 89.15 | 91.65 | 90.40 | % | 0.72 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 130.00 | 84.25 | 86.85 | 85.55 | % | 0.66 | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 135.00 | 79.45 | 82.00 | 80.73 | % | 0.60 | 0 | 3 | 0.67 | 0.96 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 140.00 | 74.65 | 77.20 | 75.93 | % | 0.54 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.03 | 4/10/2026 4:00:11 PM EST | |||
| 145.00 | 69.95 | 72.45 | 71.20 | % | 0.49 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.03 | 4/10/2026 4:00:11 PM EST | |||
| 150.00 | 65.20 | 67.75 | 66.48 | % | 0.44 | 0 | 4 | 0.48 | 0.93 | 0.00 | -0.04 | 4/10/2026 4:00:11 PM EST | |||
| 155.00 | 60.75 | 63.15 | 61.95 | 60.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.48 | 0.92 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 160.00 | 55.85 | 58.75 | 57.30 | % | 0.36 | 0 | 6 | 0.46 | 0.91 | 0.00 | -0.04 | 4/10/2026 4:00:11 PM EST | |||
| 165.00 | 51.50 | 53.90 | 52.70 | % | 0.32 | 0 | 11 | 0.45 | 0.89 | 0.00 | -0.05 | 4/10/2026 4:00:11 PM EST | |||
| 170.00 | 47.05 | 49.65 | 48.35 | 31.64 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.44 | 0.87 | 0.00 | -0.05 | 3/24/2026 | 4/10/2026 4:00:11 PM EST |
| 175.00 | 42.90 | 45.30 | 44.10 | % | 0.25 | 0 | 9 | 0.43 | 0.85 | 0.00 | -0.06 | 4/10/2026 4:00:11 PM EST | |||
| 180.00 | 38.90 | 41.05 | 39.98 | 40.15 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.42 | 0.82 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 185.00 | 34.75 | 37.00 | 35.88 | 30.13 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.41 | 0.79 | 0.01 | -0.07 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 190.00 | 31.35 | 32.80 | 32.08 | 31.93 | +16.26 | +103.77% | 0.17 | 1 | 432 | 0.40 | 0.76 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 195.00 | 27.80 | 29.45 | 28.63 | 16.55 | 0.00 | 0.00% | 0.15 | 0 | 234 | 0.40 | 0.72 | 0.01 | -0.07 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 200.00 | 24.55 | 25.80 | 25.18 | 25.35 | -0.10 | -0.40% | 0.13 | 13 | 423 | 0.39 | 0.68 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 210.00 | 18.70 | 19.00 | 18.85 | 18.80 | -0.50 | -2.60% | 0.09 | 19 | 637 | 0.37 | 0.59 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 220.00 | 13.55 | 13.80 | 13.68 | 14.05 | 0.00 | 0.00% | 0.06 | 15 | 577 | 0.36 | 0.48 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 230.00 | 9.40 | 9.75 | 9.58 | 9.75 | -0.10 | -1.02% | 0.04 | 5 | 636 | 0.35 | 0.39 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 240.00 | 6.30 | 6.70 | 6.50 | 6.43 | -0.37 | -5.45% | 0.03 | 4 | 597 | 0.34 | 0.30 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 250.00 | 3.80 | 4.45 | 4.13 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 953 | 0.33 | 0.22 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 260.00 | 2.76 | 3.15 | 2.96 | 2.92 | +0.12 | +4.29% | 0.01 | 14 | 367 | 0.34 | 0.16 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 270.00 | 1.30 | 2.25 | 1.78 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.33 | 0.11 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 280.00 | 0.80 | 1.55 | 1.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.33 | 0.07 | 0.00 | -0.03 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 290.00 | 0.40 | 1.15 | 0.78 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.33 | 0.05 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 1.22 | 0.61 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.03 | 0.00 | -0.01 | 3/30/2026 | 4/10/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 4/10/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.46 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 13 | 0.77 | -0.01 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 125.00 | 0.10 | 1.34 | 0.72 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | -0.03 | 0.00 | -0.02 | 3/24/2026 | 4/10/2026 4:00:11 PM EST |
| 130.00 | 0.50 | 1.46 | 0.98 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.03 | 0.00 | -0.02 | 3/25/2026 | 4/10/2026 4:00:11 PM EST |
| 135.00 | 0.50 | 1.35 | 0.93 | % | 0.01 | 0 | 40 | 0.53 | -0.04 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 140.00 | 0.65 | 1.55 | 1.10 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.52 | -0.05 | 0.00 | -0.03 | 4/1/2026 | 4/10/2026 4:00:11 PM EST |
| 145.00 | 0.80 | 1.55 | 1.18 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.49 | -0.06 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 150.00 | 1.03 | 1.75 | 1.39 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.07 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 155.00 | 1.30 | 2.06 | 1.68 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.46 | -0.08 | 0.00 | -0.04 | 3/23/2026 | 4/10/2026 4:00:11 PM EST |
| 160.00 | 2.00 | 2.55 | 2.28 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.46 | -0.09 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 165.00 | 1.85 | 3.00 | 2.43 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.43 | -0.11 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 170.00 | 2.83 | 3.30 | 3.07 | 3.00 | -0.15 | -4.77% | 0.02 | 1 | 1,495 | 0.43 | -0.13 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 175.00 | 3.45 | 4.20 | 3.83 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.42 | -0.15 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 180.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.05 | +1.12% | 0.03 | 1,119 | 138 | 0.41 | -0.18 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 185.00 | 4.80 | 5.65 | 5.23 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.39 | -0.21 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 190.00 | 6.35 | 6.80 | 6.58 | 6.55 | -0.05 | -0.76% | 0.03 | 5 | 206 | 0.39 | -0.24 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 195.00 | 7.80 | 8.20 | 8.00 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.38 | -0.28 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 200.00 | 9.60 | 9.75 | 9.68 | 9.65 | +0.15 | +1.58% | 0.05 | 51 | 130 | 0.38 | -0.32 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 210.00 | 13.40 | 13.70 | 13.55 | 13.25 | +0.05 | +0.38% | 0.06 | 1 | 347 | 0.37 | -0.41 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 220.00 | 18.25 | 18.60 | 18.43 | 18.50 | -3.35 | -15.34% | 0.08 | 1 | 182 | 0.36 | -0.52 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 230.00 | 24.00 | 24.60 | 24.30 | 24.35 | % | 0.11 | 3 | 36 | 0.35 | -0.61 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 240.00 | 30.55 | 32.25 | 31.40 | 52.35 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.34 | -0.70 | 0.01 | -0.07 | 3/23/2026 | 4/10/2026 4:00:11 PM EST |
| 250.00 | 38.15 | 40.20 | 39.18 | % | 0.16 | 0 | 8 | 0.34 | -0.78 | 0.01 | -0.06 | 4/10/2026 4:00:11 PM EST | |||
| 260.00 | 46.85 | 49.00 | 47.93 | % | 0.18 | 0 | 1 | 0.34 | -0.84 | 0.01 | -0.05 | 4/10/2026 4:00:11 PM EST | |||
| 270.00 | 56.30 | 58.20 | 57.25 | % | 0.21 | 0 | 1 | 0.36 | -0.89 | 0.00 | -0.04 | 4/10/2026 4:00:11 PM EST | |||
| 280.00 | 65.35 | 67.85 | 66.60 | % | 0.24 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.03 | 4/10/2026 4:00:11 PM EST | |||
| 290.00 | 75.05 | 77.60 | 76.33 | % | 0.26 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 300.00 | 84.60 | 88.05 | 86.33 | % | 0.29 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 310.00 | 94.50 | 98.05 | 96.28 | % | 0.31 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 320.00 | 104.45 | 108.00 | 106.23 | % | 0.33 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 330.00 | 114.40 | 117.95 | 116.18 | % | 0.35 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 340.00 | 124.40 | 127.95 | 126.18 | % | 0.37 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST |