Options Chain for TEXAS INSTRS INC COM (TXN) - $176.30 as of 5/27/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 106.70 | 110.25 | 113.30 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 101.75 | 105.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 96.75 | 100.35 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 91.80 | 95.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 86.85 | 90.30 | 111.11 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 81.90 | 85.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 76.95 | 80.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 72.00 | 75.60 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 67.10 | 70.55 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 62.15 | 65.60 | 31.10 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 5/27/2025 2:58:58 PM EST |
| 125.00 | 57.25 | 60.55 | 23.80 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.98 | 0.00 | -0.03 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 52.35 | 55.75 | 36.90 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.98 | 0.00 | -0.03 | 5/2/2025 | 5/27/2025 2:58:58 PM EST |
| 135.00 | 47.50 | 50.50 | 54.45 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.97 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 42.90 | 45.05 | 29.65 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.96 | 0.00 | -0.04 | 5/8/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 39.35 | 40.05 | 15.15 | 0.00 | 0.00% | 0 | 547 | 0.41 | 0.94 | 0.00 | -0.05 | 4/23/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 34.70 | 35.40 | 28.83 | 0.00 | 0.00% | 0 | 826 | 0.40 | 0.92 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 30.15 | 30.75 | 34.83 | 0.00 | 0.00% | 0 | 154 | 0.38 | 0.89 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 160.00 | 25.80 | 26.45 | 24.35 | 0.00 | 0.00% | 0 | 154 | 0.36 | 0.86 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 165.00 | 21.45 | 21.80 | 16.10 | 0.00 | 0.00% | 0 | 655 | 0.35 | 0.82 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 170.00 | 17.40 | 17.90 | 12.40 | 0.00 | 0.00% | 0 | 679 | 0.33 | 0.76 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 175.00 | 13.85 | 14.10 | 14.00 | +4.70 | +50.54% | 1 | 677 | 0.32 | 0.69 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 180.00 | 10.65 | 10.85 | 10.26 | +2.85 | +38.47% | 114 | 2,023 | 0.31 | 0.60 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 7.90 | 8.10 | 7.70 | +2.26 | +41.55% | 74 | 2,015 | 0.30 | 0.51 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 5.60 | 5.80 | 5.50 | +1.55 | +39.25% | 718 | 2,618 | 0.29 | 0.41 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 3.85 | 4.00 | 3.70 | +1.12 | +43.42% | 200 | 2,880 | 0.29 | 0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 2.35 | 2.71 | 2.44 | +0.74 | +43.53% | 35 | 2,034 | 0.28 | 0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 0.90 | 1.13 | 1.03 | +0.32 | +45.07% | 8 | 667 | 0.28 | 0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 0.44 | 0.50 | 0.45 | +0.19 | +73.08% | 2 | 1,257 | 0.29 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 0.16 | 0.69 | 0.21 | -0.18 | -46.16% | 2 | 253 | 0.29 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 0.01 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 1,748 | 0.35 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 0.02 | 2.17 | 0.05 | +0.01 | +25.00% | 1 | 89 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:58 PM EST |
| 280.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:58 PM EST |
| 300.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:58 PM EST |
| 310.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 0.01 | 1.33 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 0.02 | 1.55 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/27/2025 2:58:58 PM EST |
| 105.00 | 0.01 | 1.17 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 0.04 | 1.02 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.57 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 0.06 | 1.43 | 0.26 | 0.00 | 0.00% | 0 | 200 | 0.65 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 0.08 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 125.00 | 0.10 | 1.72 | 0.94 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 0.15 | 0.62 | 0.34 | -0.01 | -2.86% | 45 | 169 | 0.46 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 135.00 | 0.17 | 1.66 | 0.67 | 0.00 | 0.00% | 0 | 679 | 0.48 | -0.03 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 0.04 | 0.52 | 0.54 | -0.40 | -42.56% | 12 | 198 | 0.43 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 0.63 | 0.68 | 0.71 | -0.48 | -40.34% | 2 | 1,660 | 0.42 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 0.86 | 0.90 | 1.03 | -0.73 | -41.48% | 4 | 1,236 | 0.40 | -0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 1.19 | 1.23 | 1.27 | -0.98 | -43.56% | 20 | 208 | 0.37 | -0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 160.00 | 1.65 | 1.72 | 1.83 | -1.27 | -40.97% | 11 | 1,155 | 0.35 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 165.00 | 2.34 | 2.44 | 2.51 | -1.79 | -41.63% | 63 | 1,096 | 0.34 | -0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 170.00 | 3.30 | 3.45 | 3.40 | -3.00 | -46.88% | 24 | 1,151 | 0.33 | -0.24 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 175.00 | 4.65 | 4.80 | 4.85 | -3.45 | -41.57% | 21 | 539 | 0.32 | -0.31 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 180.00 | 6.35 | 6.55 | 6.70 | -4.07 | -37.79% | 16 | 1,763 | 0.31 | -0.40 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 8.60 | 8.80 | 8.83 | -5.07 | -36.48% | 3 | 310 | 0.30 | -0.49 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 11.30 | 11.55 | 12.15 | -5.45 | -30.97% | 10 | 1,512 | 0.29 | -0.59 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 14.55 | 14.85 | 16.20 | +0.45 | +2.86% | 2 | 236 | 0.29 | -0.68 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 18.20 | 18.65 | 14.60 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.76 | 0.02 | -0.06 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 26.85 | 27.95 | 50.87 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.88 | 0.01 | -0.04 | 4/30/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 35.35 | 38.85 | 60.82 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 4/30/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 45.35 | 48.80 | 42.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 3/7/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 55.40 | 58.80 | 37.31 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 65.35 | 68.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 75.40 | 78.80 | 68.85 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 85.35 | 88.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 95.40 | 98.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 105.35 | 108.80 | 133.45 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 300.00 | 115.35 | 118.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 125.40 | 128.85 | 113.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/27/2025 2:58:58 PM EST |
| 320.00 | 135.15 | 138.85 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |