Options Chain for TEXAS INSTRS INC COM (TXN) - $193.29 as of 8/13/2025 8:08:35 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 | 82.95 | 84.60 | 83.78 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 115.00 | 78.00 | 81.00 | 79.50 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 120.00 | 72.10 | 74.70 | 73.40 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 125.00 | 68.45 | 69.60 | 69.03 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 130.00 | 63.50 | 64.70 | 64.10 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 135.00 | 58.50 | 59.75 | 59.13 | % | 0.44 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 140.00 | 53.50 | 54.90 | 54.20 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 145.00 | 48.70 | 49.95 | 49.33 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 150.00 | 43.50 | 45.10 | 44.30 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 155.00 | 38.75 | 40.20 | 39.48 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 160.00 | 33.95 | 35.35 | 34.65 | % | 0.22 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 8/13/2025 4:00:04 PM EST | |||
| 165.00 | 29.15 | 30.55 | 29.85 | 22.81 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.05 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 170.00 | 24.60 | 25.85 | 25.23 | % | 0.15 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.06 | 8/13/2025 4:00:04 PM EST | |||
| 175.00 | 20.40 | 21.05 | 20.73 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | 0.86 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 180.00 | 16.05 | 18.50 | 17.28 | % | 0.10 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.08 | 8/13/2025 4:00:04 PM EST | |||
| 185.00 | 12.40 | 14.15 | 13.28 | 13.00 | +0.50 | +4.00% | 0.07 | 1 | 3 | 0.29 | 0.72 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 190.00 | 9.10 | 9.70 | 9.40 | 8.78 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.26 | 0.62 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 195.00 | 6.30 | 7.80 | 7.05 | 6.50 | -0.02 | -0.31% | 0.04 | 4 | 5 | 0.26 | 0.51 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 200.00 | 2.94 | 4.95 | 3.95 | 4.05 | 0.00 | 0.00% | 0.02 | 3 | 4 | 0.23 | 0.39 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 205.00 | 2.30 | 3.05 | 2.68 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.24 | 0.28 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 210.00 | 1.54 | 2.08 | 1.81 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.19 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 1.38 | 0.69 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.12 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 0.64 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.04 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 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 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 160.00 | 0.42 | 1.48 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.03 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 165.00 | 0.53 | 0.85 | 0.69 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.06 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 170.00 | 0.85 | 1.13 | 0.99 | 1.06 | +0.06 | +6.00% | 0.01 | 12 | 6 | 0.31 | -0.09 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 175.00 | 1.32 | 1.65 | 1.49 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.14 | 0.01 | -0.07 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 180.00 | 2.11 | 2.52 | 2.32 | 2.52 | % | 0.01 | 1 | 0 | 0.29 | -0.20 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:04 PM EST | |
| 185.00 | 3.20 | 3.70 | 3.45 | 4.00 | +0.55 | +15.95% | 0.02 | 1 | 2 | 0.28 | -0.28 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 190.00 | 4.85 | 5.20 | 5.03 | 5.65 | +0.16 | +2.92% | 0.03 | 8 | 1 | 0.26 | -0.38 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 195.00 | 7.10 | 7.45 | 7.28 | 7.14 | % | 0.04 | 2 | 0 | 0.26 | -0.49 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:04 PM EST | |
| 200.00 | 9.90 | 10.50 | 10.20 | 9.91 | -4.11 | -29.32% | 0.05 | 2 | 1 | 0.26 | -0.61 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 205.00 | 13.35 | 14.10 | 13.73 | 18.24 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.26 | -0.72 | 0.02 | -0.07 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 210.00 | 17.15 | 18.50 | 17.83 | % | 0.08 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.05 | 8/13/2025 4:00:04 PM EST | |||
| 215.00 | 21.60 | 22.65 | 22.13 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.04 | 8/13/2025 4:00:04 PM EST | |||
| 220.00 | 25.45 | 27.35 | 26.40 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 225.00 | 31.15 | 33.70 | 32.43 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 230.00 | 35.40 | 38.35 | 36.88 | % | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 235.00 | 41.05 | 42.50 | 41.78 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 240.00 | 45.95 | 47.45 | 46.70 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 245.00 | 51.10 | 52.35 | 51.73 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 250.00 | 56.00 | 57.50 | 56.75 | 58.01 | % | 0.23 | 8 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST | |
| 255.00 | 61.00 | 62.40 | 61.70 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 260.00 | 66.10 | 67.50 | 66.80 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 265.00 | 71.00 | 72.45 | 71.73 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 270.00 | 76.05 | 77.55 | 76.80 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 275.00 | 80.10 | 82.40 | 81.25 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 280.00 | 86.00 | 88.60 | 87.30 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |