Options Chain for TEXAS INSTRS INC COM (TXN) - $198.20 as of 6/20/2025 9:33:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.75 | 100.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 105.00 | 91.75 | 95.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 110.00 | 86.80 | 90.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 115.00 | 81.70 | 85.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 120.00 | 76.95 | 80.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 125.00 | 72.00 | 75.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 130.00 | 67.05 | 71.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 135.00 | 62.15 | 66.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 140.00 | 57.25 | 61.10 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:48 PM EST |
| 145.00 | 53.25 | 56.05 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 150.00 | 48.30 | 51.15 | 34.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.96 | 0.00 | -0.02 | 5/22/2025 | 6/20/2025 3:59:48 PM EST |
| 155.00 | 44.05 | 45.55 | 35.27 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.96 | 0.00 | -0.02 | 5/16/2025 | 6/20/2025 3:59:48 PM EST |
| 160.00 | 39.40 | 40.65 | 40.40 | -0.39 | -0.96% | 20 | 1 | 0.43 | 0.93 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 165.00 | 34.95 | 36.00 | 36.05 | 0.00 | 0.00% | 0 | 108 | 0.42 | 0.89 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 170.00 | 30.40 | 31.95 | 30.38 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.86 | 0.01 | -0.06 | 6/13/2025 | 6/20/2025 3:59:48 PM EST |
| 175.00 | 26.15 | 27.75 | 26.50 | 0.00 | 0.00% | 1 | 43 | 0.40 | 0.82 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 180.00 | 22.10 | 22.90 | 23.75 | 0.00 | 0.00% | 0 | 90 | 0.36 | 0.78 | 0.01 | -0.08 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 185.00 | 18.35 | 19.30 | 19.06 | 0.00 | 0.00% | 0 | 116 | 0.36 | 0.72 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 190.00 | 15.00 | 15.40 | 15.12 | -0.50 | -3.21% | 6 | 247 | 0.34 | 0.65 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 195.00 | 11.90 | 12.70 | 12.00 | -0.62 | -4.92% | 9 | 176 | 0.34 | 0.58 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 200.00 | 9.25 | 9.85 | 9.30 | -1.32 | -12.43% | 5 | 297 | 0.33 | 0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 210.00 | 5.00 | 5.40 | 5.20 | +0.07 | +1.37% | 22 | 435 | 0.31 | 0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 220.00 | 1.57 | 3.10 | 2.52 | -0.36 | -12.50% | 3 | 424 | 0.28 | 0.21 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 230.00 | 1.13 | 2.77 | 1.29 | -0.15 | -10.42% | 2 | 144 | 0.33 | 0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 240.00 | 0.15 | 2.56 | 1.11 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.05 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.01 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.02 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 2.35 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.24 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 2.22 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.24 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.26 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.29 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.36 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.41 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.47 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.00 | 1.13 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:48 PM EST |
| 145.00 | 0.01 | 0.70 | 2.30 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 6/20/2025 3:59:48 PM EST |
| 150.00 | 0.07 | 2.79 | 0.62 | 0.00 | 0.00% | 0 | 65 | 0.49 | -0.04 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.59 | -0.04 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.87 | 1.25 | -0.08 | -6.02% | 2 | 223 | 0.53 | -0.07 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 165.00 | 0.54 | 2.31 | 1.69 | +0.04 | +2.43% | 13 | 811 | 0.37 | -0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 170.00 | 1.97 | 2.64 | 2.01 | -0.29 | -12.61% | 1 | 352 | 0.39 | -0.14 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 175.00 | 2.37 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 265 | 0.36 | -0.18 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 180.00 | 3.75 | 4.05 | 4.12 | +0.17 | +4.31% | 2 | 115 | 0.37 | -0.22 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 185.00 | 5.00 | 5.35 | 5.45 | +0.50 | +10.11% | 8 | 206 | 0.36 | -0.28 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 190.00 | 6.60 | 6.90 | 6.85 | -0.06 | -0.87% | 11 | 214 | 0.35 | -0.35 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 195.00 | 8.55 | 9.85 | 8.50 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.42 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 200.00 | 10.85 | 11.65 | 11.00 | +0.20 | +1.86% | 1 | 221 | 0.34 | -0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 210.00 | 16.65 | 17.25 | 15.43 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.66 | 0.02 | -0.08 | 6/11/2025 | 6/20/2025 3:59:48 PM EST |
| 220.00 | 22.55 | 25.10 | 21.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.79 | 0.01 | -0.06 | 6/10/2025 | 6/20/2025 3:59:48 PM EST |
| 230.00 | 32.70 | 33.80 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.04 | 6/20/2025 3:59:48 PM EST | |||
| 240.00 | 41.80 | 43.20 | 43.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.95 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:48 PM EST |
| 250.00 | 50.30 | 54.20 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 260.00 | 60.05 | 64.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 270.00 | 70.05 | 73.85 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 280.00 | 79.85 | 83.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 290.00 | 89.85 | 93.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |