Options Chain for TEXAS INSTRS INC COM (TXN) - $201.55 as of 9/6/2024 3:12:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 116.55 | 118.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 111.80 | 113.35 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 106.80 | 108.45 | 73.89 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 2/28/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 101.75 | 103.45 | 103.62 | % | 2 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST | |
| 100.00 | 96.75 | 98.40 | 112.05 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 91.80 | 93.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 110.00 | 86.75 | 88.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 115.00 | 81.75 | 83.45 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 120.00 | 76.65 | 79.25 | 81.30 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 71.95 | 73.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 130.00 | 66.95 | 68.45 | 75.90 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 61.80 | 63.55 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 57.05 | 58.60 | 56.49 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | -0.02 | 5/17/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 52.00 | 53.30 | 56.50 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | -0.02 | 7/19/2024 | 9/6/2024 4:00:03 PM EST |
| 150.00 | 47.20 | 48.25 | 58.30 | 0.00 | 0.00% | 0 | 67 | 1.01 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 155.00 | 42.10 | 43.45 | 47.16 | 0.00 | 0.00% | 0 | 14 | 0.90 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 4:00:03 PM EST |
| 160.00 | 37.10 | 38.30 | 47.65 | 0.00 | 0.00% | 0 | 89 | 0.81 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 165.00 | 32.10 | 33.45 | 39.80 | 0.00 | 0.00% | 0 | 330 | 0.73 | 0.99 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 170.00 | 27.50 | 29.25 | 34.65 | 0.00 | 0.00% | 0 | 506 | 0.65 | 0.98 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 175.00 | 22.35 | 24.90 | 24.06 | -2.04 | -7.82% | 4 | 1,102 | 0.57 | 0.95 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 177.50 | 20.45 | 21.15 | 36.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.01 | -0.09 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 180.00 | 18.20 | 18.75 | 20.65 | -4.23 | -17.01% | 1 | 2,431 | 0.52 | 0.91 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 182.50 | 15.90 | 16.95 | 16.90 | % | 1 | 0 | 0.49 | 0.88 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:03 PM EST | |
| 185.00 | 13.55 | 15.00 | 15.40 | -6.97 | -31.16% | 2 | 977 | 0.37 | 0.84 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 187.50 | 10.85 | 12.30 | % | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.16 | 9/6/2024 4:00:03 PM EST | |||
| 190.00 | 9.60 | 10.30 | 10.94 | -2.76 | -20.15% | 4 | 1,096 | 0.34 | 0.74 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 192.50 | 8.05 | 8.50 | 9.05 | -4.30 | -32.21% | 4 | 72 | 0.34 | 0.67 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 195.00 | 6.50 | 6.75 | 6.65 | -3.15 | -32.15% | 45 | 1,825 | 0.33 | 0.60 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 197.50 | 5.10 | 5.35 | 5.20 | -2.60 | -33.34% | 26 | 50 | 0.32 | 0.52 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 200.00 | 3.85 | 4.05 | 4.40 | -1.54 | -25.93% | 344 | 6,698 | 0.32 | 0.44 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 202.50 | 2.85 | 3.05 | 3.15 | -1.54 | -32.84% | 4 | 147 | 0.32 | 0.36 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 205.00 | 2.01 | 2.30 | 2.08 | -1.37 | -39.71% | 36 | 290 | 0.31 | 0.29 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 207.50 | 1.43 | 1.63 | 1.47 | -0.99 | -40.25% | 42 | 489 | 0.31 | 0.22 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 210.00 | 0.90 | 1.14 | 1.21 | -0.53 | -30.46% | 35 | 14,313 | 0.31 | 0.17 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 212.50 | 0.63 | 0.80 | 0.88 | -0.37 | -29.60% | 7 | 787 | 0.31 | 0.12 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 215.00 | 0.40 | 0.57 | 0.50 | -0.38 | -43.19% | 18 | 2,620 | 0.31 | 0.09 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 217.50 | 0.27 | 0.38 | 0.27 | -0.33 | -55.00% | 26 | 276 | 0.31 | 0.06 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 220.00 | 0.10 | 0.28 | 0.23 | -0.13 | -36.12% | 439 | 14,365 | 0.30 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 222.50 | 0.05 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.31 | 0.03 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 225.00 | 0.03 | 0.23 | 0.11 | -0.09 | -45.00% | 5 | 111 | 0.32 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 227.50 | 0.02 | 0.21 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 230.00 | 0.01 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 859 | 0.34 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 232.50 | 0.01 | 0.17 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 235.00 | 0.01 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 141 | 0.38 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 237.50 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.10 | -0.08 | -44.45% | 1 | 435 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 250.00 | 0.01 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 370 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 171 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 3,000 | 1.64 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 256 | 1.45 | 0.00 | 0.00 | -0.02 | 5/17/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 59 | 1.70 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.66 | 0.00 | 0.00% | 0 | 55 | 1.10 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 158 | 1.10 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 173 | 1.02 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 130.00 | 0.01 | 0.22 | 0.04 | -0.02 | -33.34% | 8 | 48 | 0.90 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.87 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.22 | 0.08 | +0.03 | +60.00% | 2 | 1,209 | 0.74 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 0.01 | 0.30 | 0.05 | -0.04 | -44.45% | 5 | 166 | 0.69 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 150.00 | 0.01 | 0.14 | 0.11 | -0.01 | -8.34% | 3 | 385 | 0.58 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 155.00 | 0.07 | 0.22 | 0.10 | +0.02 | +25.00% | 8 | 1,185 | 0.59 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 160.00 | 0.03 | 0.25 | 0.17 | +0.09 | +112.50% | 2 | 1,979 | 0.51 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 165.00 | 0.09 | 0.30 | 0.16 | -0.13 | -44.83% | 1 | 914 | 0.48 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 170.00 | 0.17 | 0.30 | 0.24 | +0.01 | +4.35% | 2 | 1,758 | 0.43 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 175.00 | 0.40 | 0.46 | 0.35 | 0.00 | 0.00% | 0 | 1,423 | 0.41 | -0.05 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 177.50 | 0.53 | 0.62 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.40 | -0.06 | 0.01 | -0.09 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 180.00 | 0.62 | 0.78 | 0.70 | +0.29 | +70.74% | 792 | 2,075 | 0.38 | -0.09 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 182.50 | 0.85 | 1.01 | 0.70 | +0.09 | +14.76% | 10 | 31 | 0.37 | -0.12 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 185.00 | 1.17 | 1.36 | 1.12 | +0.29 | +34.94% | 6 | 1,042 | 0.36 | -0.16 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 187.50 | 1.57 | 1.77 | 1.62 | +0.46 | +39.66% | 353 | 389 | 0.35 | -0.21 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 190.00 | 2.17 | 2.31 | 1.94 | +0.45 | +30.21% | 34 | 4,262 | 0.35 | -0.26 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 192.50 | 2.85 | 3.00 | 3.00 | +1.05 | +53.85% | 9 | 102 | 0.34 | -0.33 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 195.00 | 3.70 | 3.90 | 3.79 | +1.20 | +46.34% | 49 | 2,156 | 0.33 | -0.40 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 197.50 | 4.75 | 4.95 | 4.95 | +1.70 | +52.31% | 148 | 1,879 | 0.32 | -0.48 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 200.00 | 6.05 | 6.25 | 5.60 | +1.35 | +31.77% | 53 | 2,949 | 0.32 | -0.56 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 202.50 | 7.55 | 7.75 | 7.80 | +2.20 | +39.29% | 30 | 155 | 0.32 | -0.64 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 205.00 | 8.20 | 9.60 | 9.48 | +2.68 | +39.42% | 36 | 1,583 | 0.26 | -0.71 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 207.50 | 10.45 | 11.65 | 10.61 | +2.71 | +34.31% | 9 | 829 | 0.29 | -0.78 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 210.00 | 12.80 | 13.95 | 13.45 | +3.37 | +33.44% | 10 | 3,255 | 0.36 | -0.83 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 212.50 | 14.45 | 15.80 | 14.28 | +2.23 | +18.51% | 102 | 140 | 0.47 | -0.88 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 215.00 | 17.40 | 18.40 | 16.63 | +1.51 | +9.99% | 102 | 181 | 0.42 | -0.91 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 217.50 | 19.85 | 20.80 | 9.25 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.94 | 0.01 | -0.05 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 220.00 | 21.40 | 23.35 | 11.06 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.96 | 0.01 | -0.04 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 222.50 | 24.65 | 25.75 | 18.65 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.97 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 225.00 | 27.00 | 28.70 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 227.50 | 29.45 | 31.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 230.00 | 31.90 | 33.50 | 24.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 232.50 | 34.20 | 36.00 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 235.00 | 36.90 | 38.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 237.50 | 39.25 | 40.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 240.00 | 41.65 | 43.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 245.00 | 46.90 | 48.60 | 30.75 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 250.00 | 51.95 | 53.50 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 260.00 | 61.95 | 63.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 270.00 | 71.75 | 73.55 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 280.00 | 81.95 | 83.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 290.00 | 91.75 | 93.60 | 75.75 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 300.00 | 102.00 | 103.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |