Options Chain for TEXAS INSTRS INC COM (TXN) - $202.48 as of 8/29/2025 9:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 91.30 | 93.40 | 92.35 | % | 0.84 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 115.00 | 86.25 | 88.50 | 87.38 | % | 0.76 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 120.00 | 81.35 | 83.40 | 82.38 | 80.26 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 125.00 | 76.30 | 78.40 | 77.35 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 130.00 | 71.30 | 73.40 | 72.35 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 135.00 | 66.25 | 68.50 | 67.38 | % | 0.50 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 140.00 | 61.25 | 63.45 | 62.35 | % | 0.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 56.30 | 58.35 | 57.33 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 51.75 | 52.95 | 52.35 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 155.00 | 46.85 | 48.10 | 47.48 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 160.00 | 41.95 | 43.25 | 42.60 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 165.00 | 36.85 | 38.00 | 37.43 | % | 0.23 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 31.30 | 33.85 | 32.58 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 172.50 | 28.80 | 31.30 | 30.05 | % | 0.17 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 26.45 | 28.90 | 27.68 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.73 | 0.98 | 0.00 | -0.05 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 177.50 | 24.25 | 25.90 | 25.08 | % | 0.14 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 180.00 | 21.95 | 23.55 | 22.75 | 22.85 | +6.40 | +38.91% | 0.13 | 1 | 1 | 0.62 | 0.96 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 182.50 | 19.70 | 21.10 | 20.40 | % | 0.11 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 185.00 | 16.90 | 18.55 | 17.73 | 18.34 | +2.30 | +14.34% | 0.10 | 1 | 6 | 0.48 | 0.92 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 187.50 | 14.75 | 16.35 | 15.55 | % | 0.08 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.12 | 8/29/2025 4:00:02 PM EST | |||
| 190.00 | 12.80 | 13.60 | 13.20 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.39 | 0.86 | 0.02 | -0.13 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 192.50 | 10.60 | 12.90 | 11.75 | % | 0.06 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.15 | 8/29/2025 4:00:02 PM EST | |||
| 195.00 | 8.60 | 10.35 | 9.48 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.24 | 0.77 | 0.03 | -0.16 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 197.50 | 6.80 | 8.20 | 7.50 | 7.26 | % | 0.04 | 1 | 0 | 0.24 | 0.70 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 200.00 | 5.20 | 5.75 | 5.48 | 5.46 | -3.49 | -39.00% | 0.03 | 10 | 172 | 0.24 | 0.62 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 202.50 | 3.80 | 4.10 | 3.95 | 3.80 | -1.69 | -30.79% | 0.02 | 79 | 5 | 0.23 | 0.53 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 205.00 | 2.52 | 2.91 | 2.72 | 2.76 | -2.40 | -46.52% | 0.01 | 23 | 84 | 0.22 | 0.42 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 207.50 | 1.61 | 1.92 | 1.77 | 1.86 | -1.24 | -40.00% | 0.01 | 4 | 11 | 0.22 | 0.31 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 1.10 | 1.32 | 1.21 | 1.24 | -0.87 | -41.24% | 0.01 | 101 | 63 | 0.23 | 0.22 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 212.50 | 0.33 | 1.36 | 0.85 | 0.88 | -1.03 | -53.93% | 0.00 | 1 | 2 | 0.22 | 0.15 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 215.00 | 0.31 | 0.91 | 0.61 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.24 | 0.10 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 217.50 | 0.22 | 0.45 | 0.34 | 0.33 | -0.44 | -57.15% | 0.00 | 10 | 5 | 0.23 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 220.00 | 0.16 | 0.26 | 0.21 | 0.29 | -0.27 | -48.22% | 0.00 | 1 | 286 | 0.24 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 225.00 | 0.01 | 1.00 | 0.51 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 5 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.39 | -88.64% | 0.00 | 10 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.74 | 0.37 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.22 | 1.11 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 172.50 | 0.01 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 175.00 | 0.01 | 1.16 | 0.59 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | -0.02 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 177.50 | 0.01 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 180.00 | 0.15 | 0.48 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.37 | -0.04 | 0.01 | -0.07 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 182.50 | 0.18 | 0.32 | 0.25 | 0.31 | +0.02 | +6.90% | 0.00 | 5 | 2 | 0.34 | -0.06 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 185.00 | 0.21 | 0.62 | 0.42 | 0.39 | +0.15 | +62.50% | 0.00 | 20 | 32 | 0.31 | -0.08 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 187.50 | 0.45 | 0.99 | 0.72 | 0.58 | +0.21 | +56.76% | 0.00 | 4 | 1 | 0.33 | -0.11 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 190.00 | 0.46 | 1.57 | 1.02 | 0.70 | +0.21 | +42.86% | 0.01 | 21 | 13 | 0.32 | -0.14 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 192.50 | 0.20 | 1.06 | 0.63 | 0.96 | +0.25 | +35.22% | 0.00 | 8 | 2 | 0.25 | -0.18 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 195.00 | 1.26 | 1.48 | 1.37 | 1.38 | +0.44 | +46.81% | 0.01 | 11 | 42 | 0.27 | -0.23 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 197.50 | 1.87 | 2.11 | 1.99 | 2.05 | +0.71 | +52.99% | 0.01 | 1 | 11 | 0.27 | -0.30 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 200.00 | 2.59 | 2.89 | 2.74 | 2.71 | +0.71 | +35.50% | 0.01 | 16 | 123 | 0.26 | -0.38 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 202.50 | 3.60 | 3.95 | 3.78 | 3.85 | +0.80 | +26.23% | 0.02 | 22 | 7 | 0.26 | -0.47 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 205.00 | 4.90 | 5.25 | 5.08 | 5.30 | +1.22 | +29.91% | 0.02 | 9 | 37 | 0.25 | -0.58 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 207.50 | 5.85 | 7.10 | 6.48 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.25 | -0.69 | 0.04 | -0.11 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 7.85 | 8.90 | 8.38 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.22 | -0.78 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 212.50 | 8.65 | 11.20 | 9.93 | % | 0.05 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 215.00 | 12.40 | 13.85 | 13.13 | 8.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.90 | 0.02 | -0.05 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 217.50 | 14.80 | 16.20 | 15.50 | % | 0.07 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 220.00 | 17.35 | 18.85 | 18.10 | 12.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.95 | 0.01 | -0.04 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 225.00 | 22.10 | 23.55 | 22.83 | % | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 230.00 | 26.80 | 29.30 | 28.05 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 235.00 | 31.75 | 33.95 | 32.85 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 36.90 | 38.90 | 37.90 | 45.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 245.00 | 41.80 | 43.80 | 42.80 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 46.95 | 48.95 | 47.95 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 255.00 | 51.75 | 54.00 | 52.88 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 56.85 | 58.85 | 57.85 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 265.00 | 61.75 | 63.70 | 62.73 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 66.80 | 68.75 | 67.78 | 87.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 275.00 | 71.70 | 73.75 | 72.73 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 280.00 | 76.80 | 78.90 | 77.85 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |