Options Chain for TEXAS INSTRS INC COM (TXN) - $198.11 as of 6/13/2025 4:02:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 93.50 | 97.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 105.00 | 88.55 | 92.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 83.55 | 87.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 79.00 | 82.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 120.00 | 74.00 | 77.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 125.00 | 69.00 | 72.35 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 130.00 | 64.00 | 67.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 135.00 | 59.25 | 62.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 140.00 | 54.05 | 57.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 145.00 | 49.30 | 52.65 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 150.00 | 44.50 | 47.75 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 155.00 | 39.50 | 43.15 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 160.00 | 35.05 | 38.15 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 165.00 | 30.40 | 33.55 | 39.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 170.00 | 25.90 | 29.00 | 24.22 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.89 | 0.01 | -0.07 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 175.00 | 21.90 | 24.65 | 24.43 | % | 1 | 0 | 0.37 | 0.84 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 180.00 | 17.80 | 20.70 | % | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 185.00 | 14.05 | 16.85 | 18.72 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.71 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 190.00 | 10.70 | 13.45 | 13.37 | -0.73 | -5.18% | 1 | 6 | 0.34 | 0.63 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 195.00 | 7.70 | 9.70 | 10.07 | -4.10 | -28.94% | 1 | 8 | 0.31 | 0.54 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 200.00 | 5.40 | 7.75 | 10.33 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.45 | 0.02 | -0.11 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 205.00 | 3.75 | 5.85 | 4.61 | -2.06 | -30.89% | 2 | 2 | 0.32 | 0.35 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 210.00 | 2.52 | 4.15 | 3.09 | -1.21 | -28.14% | 2 | 204 | 0.31 | 0.27 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 215.00 | 2.00 | 3.00 | 3.17 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.19 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 220.00 | 0.16 | 2.86 | 2.05 | 0.00 | 0.00% | 0 | 24 | 0.26 | 0.13 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 225.00 | 0.07 | 2.44 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.08 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.02 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.06 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 1.52 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.65 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.59 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 1.54 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.51 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.49 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.47 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.43 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.52 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.54 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.56 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.56 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.63 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.68 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.98 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.81 | 0.74 | % | 2 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 165.00 | 0.00 | 2.11 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 170.00 | 0.21 | 2.53 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.11 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 175.00 | 1.30 | 3.15 | 1.32 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.16 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 180.00 | 1.82 | 4.20 | 2.92 | +0.67 | +29.78% | 5 | 204 | 0.34 | -0.22 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 185.00 | 3.70 | 5.65 | 4.45 | +1.20 | +36.93% | 10 | 26 | 0.35 | -0.29 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 190.00 | 5.15 | 7.15 | 5.81 | +1.03 | +21.55% | 1 | 44 | 0.34 | -0.37 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 195.00 | 7.10 | 8.85 | 8.02 | +1.66 | +26.11% | 50 | 320 | 0.32 | -0.46 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 200.00 | 9.70 | 12.00 | 10.48 | +1.88 | +21.86% | 39 | 139 | 0.32 | -0.55 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 205.00 | 12.30 | 15.30 | 11.99 | +2.24 | +22.98% | 4 | 8 | 0.31 | -0.65 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 210.00 | 15.85 | 18.75 | % | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 215.00 | 19.95 | 22.80 | % | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 220.00 | 24.05 | 27.25 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.05 | 6/13/2025 3:59:51 PM EST | |||
| 225.00 | 28.70 | 31.80 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 230.00 | 33.50 | 37.00 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 235.00 | 38.40 | 42.05 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 240.00 | 43.15 | 47.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 245.00 | 48.15 | 52.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 250.00 | 53.20 | 57.05 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 255.00 | 58.00 | 62.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 260.00 | 63.10 | 66.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 265.00 | 68.20 | 71.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 270.00 | 73.15 | 76.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |