Options Chain for TEXAS INSTRS INC COM (TXN) - $184.99 as of 5/29/2025 8:55:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 108.60 | 112.00 | 113.30 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 103.55 | 107.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 85.00 | 98.70 | 102.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 90.00 | 93.75 | 97.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 95.00 | 88.70 | 92.20 | 111.11 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 83.70 | 87.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 105.00 | 78.80 | 82.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 110.00 | 73.85 | 77.40 | 40.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/29/2025 3:59:56 PM EST |
| 115.00 | 68.95 | 72.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/29/2025 3:59:56 PM EST | |||
| 120.00 | 64.00 | 67.55 | 31.10 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 5/29/2025 3:59:56 PM EST |
| 125.00 | 59.05 | 62.55 | 23.80 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 5/29/2025 3:59:56 PM EST |
| 130.00 | 54.15 | 57.65 | 36.90 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/29/2025 3:59:56 PM EST |
| 135.00 | 49.30 | 52.75 | 54.45 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.97 | 0.00 | -0.04 | 5/12/2025 | 5/29/2025 3:59:56 PM EST |
| 140.00 | 44.40 | 47.90 | 29.65 | 0.00 | 0.00% | 0 | 66 | 0.66 | 0.95 | 0.00 | -0.05 | 5/8/2025 | 5/29/2025 3:59:56 PM EST |
| 145.00 | 39.80 | 43.05 | 15.15 | 0.00 | 0.00% | 0 | 547 | 0.60 | 0.93 | 0.00 | -0.07 | 4/23/2025 | 5/29/2025 3:59:56 PM EST |
| 150.00 | 36.35 | 37.30 | 36.04 | +7.21 | +25.01% | 4 | 826 | 0.52 | 0.92 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 155.00 | 31.45 | 32.70 | 34.83 | 0.00 | 0.00% | 0 | 154 | 0.35 | 0.89 | 0.01 | -0.07 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 160.00 | 27.00 | 27.90 | 26.67 | 0.00 | 0.00% | 0 | 162 | 0.34 | 0.87 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 165.00 | 22.60 | 23.55 | 22.70 | 0.00 | 0.00% | 0 | 642 | 0.33 | 0.83 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 170.00 | 18.70 | 19.25 | 18.90 | 0.00 | 0.00% | 0 | 679 | 0.33 | 0.79 | 0.01 | -0.09 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 175.00 | 14.90 | 15.55 | 14.60 | -0.10 | -0.68% | 3 | 679 | 0.32 | 0.73 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 180.00 | 10.55 | 12.05 | 11.02 | -0.25 | -2.22% | 135 | 1,834 | 0.29 | 0.64 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 185.00 | 8.50 | 9.00 | 8.55 | -0.25 | -2.85% | 2 | 2,030 | 0.30 | 0.55 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 190.00 | 6.05 | 6.50 | 5.78 | -0.57 | -8.98% | 72 | 2,207 | 0.29 | 0.44 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 195.00 | 4.25 | 4.60 | 4.35 | +0.25 | +6.10% | 217 | 2,646 | 0.29 | 0.35 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 200.00 | 2.82 | 3.10 | 2.71 | -0.21 | -7.20% | 15 | 2,032 | 0.28 | 0.27 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 210.00 | 1.18 | 1.43 | 1.33 | -0.03 | -2.21% | 12 | 680 | 0.28 | 0.15 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 220.00 | 0.42 | 0.60 | 0.45 | -0.06 | -11.77% | 1 | 1,239 | 0.28 | 0.07 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.01 | 0.21 | 0.00 | 0.00% | 0 | 253 | 0.38 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 1,748 | 0.35 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.19 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.93 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/29/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/29/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.12 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.19 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.99 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.06 | 0.26 | 0.00 | 0.00% | 0 | 200 | 0.78 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.21 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.33 | 0.94 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/29/2025 3:59:56 PM EST |
| 130.00 | 0.09 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 156 | 0.51 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 135.00 | 0.15 | 1.32 | 0.38 | 0.00 | 0.00% | 0 | 678 | 0.53 | -0.03 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 140.00 | 0.02 | 1.46 | 0.49 | 0.00 | 0.00% | 0 | 207 | 0.47 | -0.05 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 145.00 | 0.06 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 1,670 | 0.38 | -0.07 | 0.00 | -0.07 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 150.00 | 0.70 | 1.00 | 0.81 | -0.20 | -19.81% | 41 | 1,254 | 0.41 | -0.08 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 155.00 | 1.03 | 1.28 | 1.11 | -0.09 | -7.50% | 4 | 228 | 0.38 | -0.11 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 160.00 | 1.41 | 1.68 | 1.62 | -0.03 | -1.82% | 10 | 2,554 | 0.37 | -0.13 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 165.00 | 1.74 | 2.14 | 2.14 | -0.12 | -5.31% | 47 | 10,936 | 0.34 | -0.17 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 170.00 | 2.78 | 2.96 | 3.05 | +0.03 | +1.00% | 16 | 1,159 | 0.33 | -0.21 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 175.00 | 3.85 | 4.15 | 4.21 | -0.20 | -4.54% | 21 | 585 | 0.32 | -0.27 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 180.00 | 5.45 | 5.70 | 5.75 | -0.46 | -7.41% | 12 | 1,782 | 0.31 | -0.36 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 185.00 | 7.50 | 7.80 | 7.80 | -0.25 | -3.11% | 25 | 334 | 0.30 | -0.45 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 190.00 | 10.00 | 10.40 | 11.20 | +0.20 | +1.82% | 1 | 1,511 | 0.29 | -0.56 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 195.00 | 13.05 | 13.85 | 16.20 | 0.00 | 0.00% | 0 | 236 | 0.29 | -0.65 | 0.02 | -0.08 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 200.00 | 16.65 | 17.50 | 14.60 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.73 | 0.02 | -0.07 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 210.00 | 25.15 | 26.05 | 50.87 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.85 | 0.01 | -0.05 | 4/30/2025 | 5/29/2025 3:59:56 PM EST |
| 220.00 | 33.40 | 37.00 | 60.82 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 4/30/2025 | 5/29/2025 3:59:56 PM EST |
| 230.00 | 43.50 | 46.90 | 42.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 3/7/2025 | 5/29/2025 3:59:56 PM EST |
| 240.00 | 53.40 | 56.90 | 37.31 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/29/2025 3:59:56 PM EST |
| 250.00 | 63.40 | 66.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 260.00 | 73.40 | 76.95 | 68.85 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:56 PM EST |
| 270.00 | 83.40 | 86.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 280.00 | 93.40 | 96.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 290.00 | 103.45 | 106.90 | 133.45 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:56 PM EST |
| 300.00 | 113.40 | 116.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 310.00 | 123.50 | 126.95 | 113.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/29/2025 3:59:56 PM EST |
| 320.00 | 133.15 | 136.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |