Options Chain for TEXAS INSTRS INC COM (TXN) - $303.87 as of 7/9/2026 7:50:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 77.00 | 80.55 | 78.78 | % | 0.34 | 0 | 0 | 0.71 | 0.88 | 0.00 | -0.15 | 7/9/2026 4:00:11 PM EST | |||
| 240.00 | 72.70 | 76.35 | 74.53 | % | 0.31 | 0 | 0 | 0.70 | 0.87 | 0.00 | -0.16 | 7/9/2026 4:00:11 PM EST | |||
| 245.00 | 68.25 | 72.20 | 70.23 | % | 0.29 | 0 | 0 | 0.69 | 0.85 | 0.00 | -0.18 | 7/9/2026 4:00:11 PM EST | |||
| 250.00 | 64.60 | 68.15 | 66.38 | % | 0.27 | 0 | 0 | 0.69 | 0.83 | 0.00 | -0.19 | 7/9/2026 4:00:11 PM EST | |||
| 255.00 | 60.35 | 64.30 | 62.33 | % | 0.24 | 0 | 0 | 0.68 | 0.81 | 0.00 | -0.20 | 7/9/2026 4:00:11 PM EST | |||
| 260.00 | 56.60 | 60.55 | 58.58 | % | 0.23 | 0 | 0 | 0.67 | 0.79 | 0.00 | -0.21 | 7/9/2026 4:00:11 PM EST | |||
| 265.00 | 53.00 | 56.90 | 54.95 | % | 0.21 | 0 | 0 | 0.67 | 0.77 | 0.00 | -0.23 | 7/9/2026 4:00:11 PM EST | |||
| 270.00 | 49.50 | 53.45 | 51.48 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.00 | -0.24 | 7/9/2026 4:00:11 PM EST | |||
| 275.00 | 46.15 | 50.10 | 48.13 | % | 0.18 | 0 | 0 | 0.66 | 0.72 | 0.00 | -0.25 | 7/9/2026 4:00:11 PM EST | |||
| 280.00 | 43.00 | 46.90 | 44.95 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.00 | -0.26 | 7/9/2026 4:00:11 PM EST | |||
| 285.00 | 39.85 | 43.85 | 41.85 | % | 0.15 | 0 | 0 | 0.66 | 0.67 | 0.00 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 290.00 | 37.00 | 40.95 | 38.98 | % | 0.13 | 0 | 0 | 0.66 | 0.65 | 0.01 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 295.00 | 34.10 | 38.20 | 36.15 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.01 | -0.28 | 7/9/2026 4:00:11 PM EST | |||
| 300.00 | 31.60 | 35.55 | 33.58 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 305.00 | 29.05 | 33.10 | 31.08 | 33.55 | % | 0.10 | 12 | 0 | 0.65 | 0.56 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 310.00 | 26.70 | 30.75 | 28.73 | % | 0.09 | 0 | 0 | 0.65 | 0.54 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 315.00 | 24.50 | 28.55 | 26.53 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 320.00 | 22.50 | 26.35 | 24.43 | 25.43 | % | 0.08 | 2 | 0 | 0.65 | 0.48 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 325.00 | 20.65 | 24.55 | 22.60 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 330.00 | 19.00 | 22.60 | 20.80 | 21.65 | % | 0.06 | 6 | 0 | 0.65 | 0.43 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 335.00 | 17.05 | 21.05 | 19.05 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.01 | -0.28 | 7/9/2026 4:00:11 PM EST | |||
| 340.00 | 15.50 | 19.50 | 17.50 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.01 | -0.28 | 7/9/2026 4:00:11 PM EST | |||
| 345.00 | 14.05 | 18.05 | 16.05 | % | 0.05 | 0 | 0 | 0.64 | 0.36 | 0.01 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 350.00 | 12.70 | 16.70 | 14.70 | 14.60 | % | 0.04 | 2 | 0 | 0.64 | 0.34 | 0.01 | -0.27 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 355.00 | 11.45 | 15.45 | 13.45 | % | 0.04 | 0 | 0 | 0.64 | 0.32 | 0.00 | -0.26 | 7/9/2026 4:00:11 PM EST | |||
| 360.00 | 10.50 | 14.30 | 12.40 | % | 0.03 | 0 | 0 | 0.65 | 0.30 | 0.00 | -0.25 | 7/9/2026 4:00:11 PM EST | |||
| 365.00 | 9.50 | 13.25 | 11.38 | % | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.00 | -0.24 | 7/9/2026 4:00:11 PM EST | |||
| 370.00 | 8.50 | 12.30 | 10.40 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.00 | -0.24 | 7/9/2026 4:00:11 PM EST | |||
| 375.00 | 7.40 | 11.40 | 9.40 | 10.40 | % | 0.03 | 1 | 0 | 0.64 | 0.24 | 0.00 | -0.23 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 2.96 | 6.75 | 4.86 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.00 | -0.15 | 7/9/2026 4:00:11 PM EST | |||
| 240.00 | 3.70 | 7.75 | 5.73 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.00 | -0.16 | 7/9/2026 4:00:11 PM EST | |||
| 245.00 | 4.55 | 8.60 | 6.58 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.18 | 7/9/2026 4:00:11 PM EST | |||
| 250.00 | 5.50 | 9.70 | 7.60 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.00 | -0.19 | 7/9/2026 4:00:11 PM EST | |||
| 255.00 | 6.65 | 10.75 | 8.70 | % | 0.03 | 0 | 0 | 0.66 | -0.19 | 0.00 | -0.20 | 7/9/2026 4:00:11 PM EST | |||
| 260.00 | 7.90 | 11.95 | 9.93 | % | 0.04 | 0 | 0 | 0.66 | -0.21 | 0.00 | -0.21 | 7/9/2026 4:00:11 PM EST | |||
| 265.00 | 9.25 | 13.40 | 11.33 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.00 | -0.23 | 7/9/2026 4:00:11 PM EST | |||
| 270.00 | 10.85 | 14.65 | 12.75 | 13.33 | % | 0.05 | 2 | 0 | 0.66 | -0.25 | 0.00 | -0.24 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 275.00 | 12.50 | 16.35 | 14.43 | % | 0.05 | 0 | 0 | 0.65 | -0.28 | 0.00 | -0.25 | 7/9/2026 4:00:11 PM EST | |||
| 280.00 | 14.25 | 18.30 | 16.28 | 16.57 | % | 0.06 | 2 | 0 | 0.65 | -0.30 | 0.00 | -0.26 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 285.00 | 16.20 | 20.25 | 18.23 | % | 0.06 | 0 | 0 | 0.65 | -0.33 | 0.00 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 290.00 | 18.30 | 22.30 | 20.30 | % | 0.07 | 0 | 0 | 0.65 | -0.35 | 0.01 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 295.00 | 20.50 | 24.55 | 22.53 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.01 | -0.28 | 7/9/2026 4:00:11 PM EST | |||
| 300.00 | 22.75 | 26.90 | 24.83 | % | 0.08 | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 305.00 | 25.35 | 29.40 | 27.38 | % | 0.09 | 0 | 0 | 0.65 | -0.44 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 310.00 | 28.00 | 31.80 | 29.90 | 31.85 | % | 0.10 | 1 | 0 | 0.64 | -0.46 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 315.00 | 30.85 | 34.75 | 32.80 | 31.30 | % | 0.10 | 2 | 0 | 0.64 | -0.49 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 320.00 | 33.90 | 37.55 | 35.73 | 34.30 | % | 0.11 | 6 | 0 | 0.64 | -0.52 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 325.00 | 36.75 | 40.85 | 38.80 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 330.00 | 40.00 | 44.00 | 42.00 | % | 0.13 | 0 | 0 | 0.64 | -0.57 | 0.01 | -0.29 | 7/9/2026 4:00:11 PM EST | |||
| 335.00 | 43.50 | 47.25 | 45.38 | 43.50 | % | 0.14 | 2 | 0 | 0.64 | -0.59 | 0.01 | -0.28 | 7/9/2026 | 7/9/2026 4:00:11 PM EST | |
| 340.00 | 46.70 | 50.70 | 48.70 | % | 0.14 | 0 | 0 | 0.64 | -0.62 | 0.01 | -0.28 | 7/9/2026 4:00:11 PM EST | |||
| 345.00 | 50.25 | 54.20 | 52.23 | % | 0.15 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 350.00 | 54.00 | 57.90 | 55.95 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.27 | 7/9/2026 4:00:11 PM EST | |||
| 355.00 | 57.65 | 61.60 | 59.63 | % | 0.17 | 0 | 0 | 0.64 | -0.68 | 0.00 | -0.26 | 7/9/2026 4:00:11 PM EST | |||
| 360.00 | 61.50 | 65.50 | 63.50 | % | 0.18 | 0 | 0 | 0.64 | -0.70 | 0.00 | -0.25 | 7/9/2026 4:00:11 PM EST | |||
| 365.00 | 65.50 | 69.45 | 67.48 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.00 | -0.24 | 7/9/2026 4:00:11 PM EST | |||
| 370.00 | 69.50 | 73.35 | 71.43 | % | 0.19 | 0 | 0 | 0.64 | -0.74 | 0.00 | -0.24 | 7/9/2026 4:00:11 PM EST | |||
| 375.00 | 73.55 | 77.50 | 75.53 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.00 | -0.23 | 7/9/2026 4:00:11 PM EST |