Options Chain for TEXAS INSTRS INC COM (TXN) - $198.35 as of 6/19/2025 8:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.35 | 105.25 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 100.00 | 97.35 | 100.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 105.00 | 92.35 | 95.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 110.00 | 87.35 | 90.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 115.00 | 82.40 | 85.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 120.00 | 77.40 | 80.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 125.00 | 72.40 | 75.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 130.00 | 67.40 | 70.55 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 135.00 | 62.50 | 65.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 140.00 | 57.45 | 60.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 145.00 | 52.50 | 55.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 150.00 | 47.50 | 50.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 155.00 | 42.55 | 45.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:49 PM EST | |||
| 160.00 | 37.55 | 40.55 | 27.77 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/18/2025 3:28:49 PM EST |
| 165.00 | 32.65 | 35.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:28:49 PM EST | |||
| 170.00 | 27.70 | 30.65 | 29.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.04 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 172.50 | 25.25 | 28.20 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 6/18/2025 3:28:49 PM EST | |||
| 175.00 | 21.85 | 25.80 | 26.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.96 | 0.01 | -0.06 | 6/9/2025 | 6/18/2025 3:28:49 PM EST |
| 177.50 | 20.40 | 23.30 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.08 | 6/18/2025 3:28:49 PM EST | |||
| 180.00 | 18.00 | 20.95 | 21.35 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.92 | 0.01 | -0.09 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 182.50 | 15.00 | 18.20 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.10 | 6/18/2025 3:28:49 PM EST | |||
| 185.00 | 13.40 | 15.85 | 16.17 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.86 | 0.02 | -0.11 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 187.50 | 10.90 | 13.25 | 11.85 | % | 1 | 0 | 0.33 | 0.82 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:28:49 PM EST | |
| 190.00 | 9.35 | 10.85 | 8.92 | 0.00 | 0.00% | 0 | 47 | 0.31 | 0.77 | 0.02 | -0.13 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 192.50 | 7.50 | 9.25 | % | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.14 | 6/18/2025 3:28:49 PM EST | |||
| 195.00 | 6.25 | 7.25 | 6.70 | 0.00 | 0.00% | 0 | 116 | 0.29 | 0.63 | 0.03 | -0.15 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 197.50 | 4.35 | 5.25 | 5.30 | -1.10 | -17.19% | 5 | 7 | 0.28 | 0.54 | 0.04 | -0.16 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 200.00 | 3.10 | 4.00 | 3.25 | -0.95 | -22.62% | 23 | 1,227 | 0.27 | 0.44 | 0.04 | -0.15 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 202.50 | 2.08 | 3.10 | 2.78 | -0.42 | -13.13% | 8 | 2 | 0.27 | 0.35 | 0.04 | -0.14 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 205.00 | 1.27 | 2.19 | 1.73 | -0.47 | -21.37% | 9 | 187 | 0.26 | 0.27 | 0.03 | -0.13 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 207.50 | 1.01 | 1.61 | 1.28 | % | 6 | 0 | 0.27 | 0.21 | 0.03 | -0.11 | 6/18/2025 | 6/18/2025 3:28:49 PM EST | |
| 210.00 | 0.39 | 1.08 | 0.95 | +0.13 | +15.86% | 29 | 88 | 0.26 | 0.15 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 212.50 | 0.18 | 0.87 | % | 0 | 0 | 0.26 | 0.12 | 0.02 | -0.08 | 6/18/2025 3:28:49 PM EST | |||
| 215.00 | 0.00 | 0.62 | 0.57 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.09 | 0.01 | -0.07 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 217.50 | 0.00 | 0.64 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.05 | 6/18/2025 3:28:49 PM EST | |||
| 220.00 | 0.00 | 0.42 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.04 | 0.01 | -0.03 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 225.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 6/18/2025 3:28:49 PM EST | |||
| 230.00 | 0.00 | 0.47 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:28:49 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 245.00 | 0.00 | 0.44 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 250.00 | 0.00 | 0.44 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 255.00 | 0.00 | 0.44 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 260.00 | 0.00 | 0.44 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 265.00 | 0.00 | 0.43 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 270.00 | 0.00 | 0.43 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM 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 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 100.00 | 0.00 | 0.41 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 105.00 | 0.00 | 0.41 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 110.00 | 0.00 | 0.41 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 115.00 | 0.00 | 0.42 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 120.00 | 0.00 | 0.42 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 125.00 | 0.00 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:49 PM EST |
| 130.00 | 0.00 | 0.43 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 135.00 | 0.00 | 0.43 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:49 PM EST |
| 145.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:49 PM EST |
| 150.00 | 0.00 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:49 PM EST |
| 155.00 | 0.01 | 0.50 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/18/2025 3:28:49 PM EST |
| 160.00 | 0.00 | 0.53 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 165.00 | 0.00 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 170.00 | 0.00 | 0.64 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 172.50 | 0.00 | 0.68 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.05 | 6/18/2025 3:28:49 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.04 | 0.01 | -0.06 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 177.50 | 0.00 | 0.79 | 0.40 | % | 1 | 0 | 0.34 | -0.07 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:28:49 PM EST | |
| 180.00 | 0.20 | 0.92 | 0.45 | -0.05 | -10.00% | 10 | 83 | 0.35 | -0.08 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 182.50 | 0.23 | 1.02 | % | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.10 | 6/18/2025 3:28:49 PM EST | |||
| 185.00 | 0.70 | 1.23 | 0.88 | -0.21 | -19.27% | 5 | 87 | 0.32 | -0.14 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 187.50 | 1.09 | 1.31 | 1.20 | +0.04 | +3.45% | 1 | 0 | 0.31 | -0.18 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 190.00 | 1.50 | 1.73 | 1.52 | +0.12 | +8.58% | 1 | 54 | 0.30 | -0.23 | 0.02 | -0.13 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 192.50 | 1.72 | 2.32 | % | 0 | 0 | 0.29 | -0.30 | 0.03 | -0.14 | 6/18/2025 3:28:49 PM EST | |||
| 195.00 | 2.77 | 3.10 | 2.72 | +0.07 | +2.65% | 1 | 49 | 0.28 | -0.37 | 0.03 | -0.15 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 197.50 | 3.00 | 4.10 | % | 0 | 0 | 0.28 | -0.46 | 0.04 | -0.16 | 6/18/2025 3:28:49 PM EST | |||
| 200.00 | 4.90 | 5.20 | 4.75 | -0.03 | -0.63% | 6 | 1,234 | 0.27 | -0.56 | 0.04 | -0.15 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 202.50 | 6.15 | 7.45 | 6.75 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.65 | 0.04 | -0.14 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 205.00 | 7.35 | 8.75 | 9.75 | 0.00 | 0.00% | 0 | 31 | 0.23 | -0.73 | 0.03 | -0.13 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 207.50 | 9.05 | 10.85 | % | 0 | 0 | 0.27 | -0.79 | 0.03 | -0.11 | 6/18/2025 3:28:49 PM EST | |||
| 210.00 | 10.65 | 12.75 | 10.80 | +0.80 | +8.00% | 20 | 1 | 0.20 | -0.85 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 212.50 | 13.15 | 16.50 | % | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.08 | 6/18/2025 3:28:49 PM EST | |||
| 215.00 | 14.85 | 18.80 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.07 | 6/18/2025 3:28:49 PM EST | |||
| 217.50 | 17.25 | 21.15 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.05 | 6/18/2025 3:28:49 PM EST | |||
| 220.00 | 19.75 | 23.65 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.03 | 6/18/2025 3:28:49 PM EST | |||
| 225.00 | 24.95 | 28.65 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 6/18/2025 3:28:49 PM EST | |||
| 230.00 | 29.75 | 32.85 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:49 PM EST | |||
| 235.00 | 34.90 | 38.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 240.00 | 39.95 | 43.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 245.00 | 45.55 | 48.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 250.00 | 49.75 | 53.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 255.00 | 54.75 | 57.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 260.00 | 59.75 | 63.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 265.00 | 64.95 | 68.65 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 270.00 | 69.90 | 73.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |