Options Chain for TEXAS INSTRS INC COM (TXN) - $211.82 as of 7/22/2025 8:20:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 108.30 | 110.55 | 109.43 | % | 1.04 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 110.00 | 103.35 | 105.50 | 104.43 | % | 0.95 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 115.00 | 98.25 | 100.55 | 99.40 | % | 0.86 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 120.00 | 93.25 | 95.65 | 94.45 | % | 0.79 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 125.00 | 88.30 | 90.65 | 89.48 | % | 0.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 130.00 | 83.30 | 85.55 | 84.43 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 135.00 | 78.35 | 80.55 | 79.45 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 140.00 | 73.35 | 75.60 | 74.48 | % | 0.53 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 145.00 | 68.55 | 70.65 | 69.60 | % | 0.48 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 150.00 | 63.45 | 65.65 | 64.55 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 155.00 | 58.30 | 60.60 | 59.45 | % | 0.38 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 160.00 | 53.45 | 55.65 | 54.55 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 165.00 | 48.60 | 50.60 | 49.60 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 170.00 | 43.80 | 45.70 | 44.75 | 46.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 175.00 | 38.85 | 40.75 | 39.80 | 45.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.02 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 180.00 | 33.95 | 35.90 | 34.93 | % | 0.19 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.05 | 7/21/2025 3:59:58 PM EST | |||
| 185.00 | 29.10 | 31.05 | 30.08 | % | 0.16 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.07 | 7/21/2025 3:59:58 PM EST | |||
| 190.00 | 24.50 | 26.40 | 25.45 | 30.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | 0.88 | 0.01 | -0.10 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 192.50 | 22.60 | 24.10 | 23.35 | % | 0.12 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 195.00 | 20.50 | 21.45 | 20.98 | 24.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.84 | 0.01 | -0.13 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 197.50 | 18.25 | 19.15 | 18.70 | % | 0.09 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.14 | 7/21/2025 3:59:58 PM EST | |||
| 200.00 | 16.25 | 17.80 | 17.03 | 17.28 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.41 | 0.77 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 202.50 | 14.10 | 16.15 | 15.13 | % | 0.07 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.17 | 7/21/2025 3:59:58 PM EST | |||
| 205.00 | 11.65 | 13.25 | 12.45 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.38 | 0.70 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 207.50 | 10.65 | 11.45 | 11.05 | % | 0.05 | 0 | 0 | 0.39 | 0.65 | 0.02 | -0.18 | 7/21/2025 3:59:58 PM EST | |||
| 210.00 | 9.05 | 10.80 | 9.93 | 12.25 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.38 | 0.60 | 0.02 | -0.18 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 212.50 | 7.65 | 8.35 | 8.00 | 9.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.55 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 215.00 | 6.35 | 6.75 | 6.55 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.37 | 0.49 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 217.50 | 5.30 | 5.80 | 5.55 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.44 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 220.00 | 4.25 | 4.75 | 4.50 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.37 | 0.38 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 222.50 | 2.92 | 4.20 | 3.56 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.32 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 225.00 | 2.64 | 3.05 | 2.85 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.36 | 0.27 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 227.50 | 1.66 | 2.45 | 2.06 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.13 | 7/21/2025 3:59:58 PM EST | |||
| 230.00 | 1.49 | 1.80 | 1.65 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | 0.18 | 0.02 | -0.12 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 232.50 | 0.92 | 1.74 | 1.33 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.10 | 7/21/2025 3:59:58 PM EST | |||
| 235.00 | 0.40 | 1.35 | 0.88 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.32 | 0.11 | 0.01 | -0.08 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 237.50 | 0.42 | 1.13 | 0.78 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.34 | 0.09 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 240.00 | 0.42 | 0.83 | 0.63 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.32 | 0.06 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 245.00 | 0.07 | 0.72 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.01 | 0.94 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.02 | 7/2/2025 | 7/21/2025 3:59:58 PM EST |
| 255.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.01 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.16 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 1.11 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 180.00 | 0.22 | 0.86 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.05 | 0.01 | -0.05 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 185.00 | 0.14 | 0.97 | 0.56 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.43 | -0.07 | 0.01 | -0.07 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 190.00 | 0.77 | 1.60 | 1.19 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.44 | -0.12 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 192.50 | 1.20 | 1.70 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.01 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 195.00 | 1.44 | 1.99 | 1.72 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.42 | -0.16 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 197.50 | 1.75 | 2.43 | 2.09 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.19 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 200.00 | 2.33 | 2.91 | 2.62 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.23 | 0.01 | -0.15 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 202.50 | 1.84 | 3.50 | 2.67 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.26 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 205.00 | 3.65 | 4.35 | 4.00 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.41 | -0.30 | 0.02 | -0.17 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 207.50 | 4.45 | 4.85 | 4.65 | % | 0.02 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.18 | 7/21/2025 3:59:58 PM EST | |||
| 210.00 | 5.30 | 5.90 | 5.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 343 | 0.39 | -0.40 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 212.50 | 6.25 | 6.80 | 6.53 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.45 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 215.00 | 7.60 | 7.95 | 7.78 | 7.76 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.38 | -0.51 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 217.50 | 8.80 | 9.50 | 9.15 | % | 0.04 | 0 | 0 | 0.38 | -0.56 | 0.02 | -0.18 | 7/21/2025 3:59:58 PM EST | |||
| 220.00 | 10.20 | 11.15 | 10.68 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.38 | -0.62 | 0.02 | -0.17 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 222.50 | 11.50 | 12.85 | 12.18 | % | 0.05 | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.16 | 7/21/2025 3:59:58 PM EST | |||
| 225.00 | 13.90 | 14.45 | 14.18 | 12.41 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.37 | -0.73 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 227.50 | 15.55 | 16.60 | 16.08 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.13 | 7/21/2025 3:59:58 PM EST | |||
| 230.00 | 17.70 | 18.85 | 18.28 | % | 0.08 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 232.50 | 19.85 | 20.75 | 20.30 | % | 0.09 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.10 | 7/21/2025 3:59:58 PM EST | |||
| 235.00 | 22.15 | 23.10 | 22.63 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.08 | 7/21/2025 3:59:58 PM EST | |||
| 237.50 | 23.80 | 25.50 | 24.65 | % | 0.10 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.07 | 7/21/2025 3:59:58 PM EST | |||
| 240.00 | 26.35 | 28.20 | 27.28 | % | 0.11 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.05 | 7/21/2025 3:59:58 PM EST | |||
| 245.00 | 30.85 | 33.05 | 31.95 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 250.00 | 35.75 | 37.85 | 36.80 | % | 0.15 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 255.00 | 40.95 | 42.90 | 41.93 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 45.65 | 47.90 | 46.78 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 265.00 | 50.70 | 52.85 | 51.78 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 270.00 | 55.70 | 57.70 | 56.70 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 275.00 | 60.70 | 62.60 | 61.65 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 280.00 | 65.50 | 67.80 | 66.65 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 285.00 | 70.65 | 72.70 | 71.68 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST |