Options Chain for TEXAS INSTRS INC COM (TXN) - $279.63 as of 8/7/2026 7:18:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 124.95 | 128.55 | 126.75 | % | 0.79 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 120.00 | 124.05 | 122.03 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 115.05 | 118.45 | 116.75 | % | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 110.15 | 113.40 | 111.78 | % | 0.64 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 105.20 | 108.60 | 106.90 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 185.00 | 100.30 | 103.70 | 102.00 | % | 0.55 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 95.40 | 98.80 | 97.10 | % | 0.51 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 195.00 | 90.55 | 93.95 | 92.25 | % | 0.47 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 200.00 | 85.70 | 89.00 | 87.35 | % | 0.44 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 205.00 | 80.90 | 84.30 | 82.60 | % | 0.40 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 210.00 | 76.10 | 79.50 | 77.80 | % | 0.37 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 215.00 | 71.40 | 74.80 | 73.10 | 72.20 | % | 0.34 | 2 | 0 | 0.66 | 0.95 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 220.00 | 66.70 | 70.00 | 68.35 | % | 0.31 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 225.00 | 62.10 | 65.50 | 63.80 | % | 0.28 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 230.00 | 57.65 | 61.00 | 59.33 | % | 0.26 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.10 | 8/7/2026 4:00:00 PM EST | |||
| 235.00 | 53.30 | 56.55 | 54.93 | % | 0.23 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.11 | 8/7/2026 4:00:00 PM EST | |||
| 240.00 | 48.95 | 52.30 | 50.63 | % | 0.21 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.12 | 8/7/2026 4:00:00 PM EST | |||
| 245.00 | 44.65 | 48.15 | 46.40 | % | 0.19 | 0 | 0 | 0.47 | 0.84 | 0.00 | -0.14 | 8/7/2026 4:00:00 PM EST | |||
| 250.00 | 41.05 | 44.15 | 42.60 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.15 | 8/7/2026 4:00:00 PM EST | |||
| 255.00 | 37.30 | 40.35 | 38.83 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.16 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 33.70 | 36.75 | 35.23 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.17 | 8/7/2026 4:00:00 PM EST | |||
| 265.00 | 30.30 | 33.35 | 31.83 | % | 0.12 | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.18 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 27.10 | 29.60 | 28.35 | % | 0.11 | 0 | 0 | 0.46 | 0.67 | 0.01 | -0.19 | 8/7/2026 4:00:00 PM EST | |||
| 275.00 | 24.10 | 26.60 | 25.35 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.01 | -0.20 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 21.45 | 23.65 | 22.55 | % | 0.08 | 0 | 0 | 0.45 | 0.59 | 0.01 | -0.20 | 8/7/2026 4:00:00 PM EST | |||
| 285.00 | 18.75 | 21.75 | 20.25 | 20.13 | % | 0.07 | 2 | 0 | 0.46 | 0.55 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 290.00 | 16.45 | 19.45 | 17.95 | 18.07 | % | 0.06 | 1 | 0 | 0.46 | 0.51 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 295.00 | 14.35 | 16.90 | 15.63 | 15.75 | % | 0.05 | 1 | 0 | 0.46 | 0.47 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 300.00 | 12.60 | 15.50 | 14.05 | 13.62 | % | 0.05 | 1 | 0 | 0.46 | 0.43 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 305.00 | 10.90 | 13.10 | 12.00 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.01 | -0.19 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 9.75 | 11.70 | 10.73 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.19 | 8/7/2026 4:00:00 PM EST | |||
| 315.00 | 8.05 | 10.20 | 9.13 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.01 | -0.18 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 6.75 | 9.15 | 7.95 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.01 | -0.17 | 8/7/2026 4:00:00 PM EST | |||
| 325.00 | 5.80 | 8.15 | 6.98 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.16 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 4.85 | 7.05 | 5.95 | 6.10 | % | 0.02 | 1 | 0 | 0.46 | 0.23 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 335.00 | 4.10 | 6.40 | 5.25 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.14 | 8/7/2026 4:00:00 PM EST | |||
| 340.00 | 3.40 | 5.65 | 4.53 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.13 | 8/7/2026 4:00:00 PM EST | |||
| 345.00 | 2.41 | 5.15 | 3.78 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.00 | -0.12 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 2.35 | 4.55 | 3.45 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.00 | -0.11 | 8/7/2026 4:00:00 PM EST | |||
| 355.00 | 2.06 | 3.85 | 2.96 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.11 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 1.32 | 3.50 | 2.41 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.00 | -0.10 | 8/7/2026 4:00:00 PM EST | |||
| 365.00 | 1.12 | 3.20 | 2.16 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 0.85 | 2.90 | 1.88 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 375.00 | 0.61 | 2.71 | 1.66 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.08 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 0.50 | 2.51 | 1.51 | % | 0.00 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 385.00 | 0.76 | 2.30 | 1.53 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 0.50 | 2.11 | 1.31 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 395.00 | 0.44 | 2.00 | 1.22 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 400.00 | 0.33 | 1.86 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 405.00 | 0.23 | 1.76 | 1.00 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 410.00 | 0.12 | 1.67 | 0.90 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 415.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.49 | 0.25 | 0.30 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 170.00 | 0.00 | 0.68 | 0.34 | 0.13 | % | 0.00 | 4 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 175.00 | 0.01 | 0.55 | 0.28 | 0.29 | % | 0.00 | 2 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 180.00 | 0.00 | 0.74 | 0.37 | 0.34 | % | 0.00 | 2 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 185.00 | 0.00 | 1.56 | 0.78 | 0.40 | % | 0.00 | 6 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.50 | % | 0.00 | 6 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 195.00 | 0.01 | 1.56 | 0.79 | 0.70 | % | 0.00 | 6 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 200.00 | 0.00 | 1.73 | 0.87 | 0.73 | % | 0.00 | 66 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 205.00 | 0.04 | 1.78 | 0.91 | 0.99 | % | 0.00 | 4 | 0 | 0.49 | -0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 210.00 | 0.23 | 2.05 | 1.14 | 1.18 | % | 0.01 | 4 | 0 | 0.51 | -0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 215.00 | 0.64 | 1.86 | 1.25 | 1.47 | % | 0.01 | 2 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 220.00 | 1.12 | 2.64 | 1.88 | 1.69 | % | 0.01 | 2 | 0 | 0.52 | -0.06 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 225.00 | 1.03 | 3.35 | 2.19 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 230.00 | 1.46 | 3.40 | 2.43 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.10 | 8/7/2026 4:00:00 PM EST | |||
| 235.00 | 2.38 | 3.85 | 3.12 | 3.06 | -0.44 | -12.58% | 0.01 | 1 | 1 | 0.49 | -0.11 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 3.15 | 5.05 | 4.10 | 5.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.14 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 245.00 | 3.45 | 6.45 | 4.95 | 4.80 | -1.42 | -22.83% | 0.02 | 12 | 1 | 0.49 | -0.16 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 4.15 | 6.50 | 5.33 | 5.84 | -0.36 | -5.81% | 0.02 | 13 | 2 | 0.46 | -0.19 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 255.00 | 5.60 | 7.75 | 6.68 | 6.95 | % | 0.03 | 1 | 0 | 0.47 | -0.22 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 260.00 | 6.60 | 9.35 | 7.98 | 8.57 | % | 0.03 | 1 | 0 | 0.46 | -0.26 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 265.00 | 8.15 | 11.05 | 9.60 | 10.29 | % | 0.04 | 1 | 0 | 0.46 | -0.29 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 270.00 | 10.70 | 13.00 | 11.85 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.19 | 8/7/2026 4:00:00 PM EST | |||
| 275.00 | 12.35 | 15.20 | 13.78 | 16.57 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.47 | -0.37 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 14.15 | 17.55 | 15.85 | 15.75 | % | 0.06 | 2 | 0 | 0.46 | -0.41 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 285.00 | 16.50 | 19.95 | 18.23 | 18.78 | % | 0.06 | 1 | 0 | 0.46 | -0.45 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 290.00 | 19.40 | 22.60 | 21.00 | 20.93 | % | 0.07 | 1 | 0 | 0.46 | -0.49 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 295.00 | 22.15 | 25.45 | 23.80 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.01 | -0.20 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 25.45 | 28.50 | 26.98 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.20 | 8/7/2026 4:00:00 PM EST | |||
| 305.00 | 28.65 | 31.75 | 30.20 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.19 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 32.20 | 35.20 | 33.70 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.19 | 8/7/2026 4:00:00 PM EST | |||
| 315.00 | 35.80 | 38.90 | 37.35 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.18 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 39.30 | 42.70 | 41.00 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.17 | 8/7/2026 4:00:00 PM EST | |||
| 325.00 | 43.60 | 46.65 | 45.13 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.16 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 47.20 | 50.75 | 48.98 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.15 | 8/7/2026 4:00:00 PM EST | |||
| 335.00 | 51.50 | 54.95 | 53.23 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.14 | 8/7/2026 4:00:00 PM EST | |||
| 340.00 | 55.75 | 59.25 | 57.50 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.13 | 8/7/2026 4:00:00 PM EST | |||
| 345.00 | 60.30 | 63.65 | 61.98 | % | 0.18 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.12 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 64.30 | 68.15 | 66.23 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.11 | 8/7/2026 4:00:00 PM EST | |||
| 355.00 | 69.35 | 72.75 | 71.05 | % | 0.20 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.11 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 73.95 | 77.40 | 75.68 | % | 0.21 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.10 | 8/7/2026 4:00:00 PM EST | |||
| 365.00 | 78.65 | 82.10 | 80.38 | % | 0.22 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 83.60 | 86.85 | 85.23 | % | 0.23 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 375.00 | 88.40 | 91.65 | 90.03 | % | 0.24 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.08 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 93.25 | 96.55 | 94.90 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 385.00 | 98.10 | 101.35 | 99.73 | % | 0.26 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 103.00 | 106.30 | 104.65 | % | 0.27 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 395.00 | 107.75 | 111.15 | 109.45 | % | 0.28 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 400.00 | 112.70 | 116.10 | 114.40 | % | 0.29 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 405.00 | 117.25 | 121.10 | 119.18 | % | 0.29 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 410.00 | 122.40 | 126.00 | 124.20 | % | 0.30 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 415.00 | 127.10 | 131.00 | 129.05 | % | 0.31 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 420.00 | 132.65 | 136.00 | 134.33 | % | 0.32 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST |