Options Chain for TEXAS INSTRS INC COM (TXN) - $184.99 as of 7/25/2025 8:53:48 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 | 72.95 | 77.05 | 75.00 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 115.00 | 67.95 | 71.95 | 69.95 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 120.00 | 63.00 | 66.90 | 64.95 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 125.00 | 58.05 | 61.85 | 59.95 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 130.00 | 53.05 | 56.80 | 54.93 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 135.00 | 48.25 | 51.80 | 50.03 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 140.00 | 43.10 | 46.80 | 44.95 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 145.00 | 38.20 | 41.90 | 40.05 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 150.00 | 33.30 | 36.85 | 35.08 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 155.00 | 28.55 | 31.60 | 30.08 | % | 0.19 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 7/25/2025 3:59:48 PM EST | |||
| 160.00 | 23.55 | 26.80 | 25.18 | % | 0.16 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.03 | 7/25/2025 3:59:48 PM EST | |||
| 165.00 | 19.10 | 21.85 | 20.48 | % | 0.12 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.05 | 7/25/2025 3:59:48 PM EST | |||
| 170.00 | 15.05 | 17.55 | 16.30 | 19.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.81 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 3:59:48 PM EST |
| 175.00 | 11.85 | 13.05 | 12.45 | 12.50 | % | 0.07 | 1 | 0 | 0.26 | 0.74 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 180.00 | 8.30 | 9.25 | 8.78 | 8.72 | -1.13 | -11.48% | 0.05 | 17 | 1 | 0.25 | 0.63 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 185.00 | 5.55 | 6.00 | 5.78 | 6.15 | -1.60 | -20.65% | 0.03 | 22 | 23 | 0.24 | 0.50 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 190.00 | 3.25 | 3.95 | 3.60 | 3.58 | -1.23 | -25.58% | 0.02 | 9 | 2 | 0.24 | 0.37 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 195.00 | 1.76 | 2.60 | 2.18 | 2.30 | -0.65 | -22.04% | 0.01 | 25 | 1 | 0.24 | 0.25 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 200.00 | 1.10 | 1.80 | 1.45 | 1.35 | -0.60 | -30.77% | 0.01 | 2 | 1 | 0.26 | 0.17 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 205.00 | 0.50 | 1.05 | 0.78 | 0.82 | % | 0.00 | 3 | 0 | 0.25 | 0.10 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 210.00 | 0.18 | 0.79 | 0.49 | 1.13 | % | 0.00 | 1 | 0 | 0.25 | 0.06 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 215.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 7/25/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.33 | 1.17 | 0.45 | % | 0.01 | 1 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 160.00 | 0.53 | 2.54 | 1.54 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.03 | 7/25/2025 3:59:48 PM EST | |||
| 165.00 | 0.90 | 1.50 | 1.20 | 1.14 | % | 0.01 | 5 | 0 | 0.29 | -0.12 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 170.00 | 1.52 | 2.00 | 1.76 | 1.63 | -0.03 | -1.81% | 0.01 | 7 | 8 | 0.27 | -0.19 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 175.00 | 2.25 | 3.00 | 2.63 | 2.36 | -0.33 | -12.27% | 0.02 | 3 | 1 | 0.26 | -0.26 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 180.00 | 3.80 | 4.55 | 4.18 | 4.41 | +0.01 | +0.23% | 0.02 | 14 | 1 | 0.25 | -0.37 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 185.00 | 5.80 | 6.95 | 6.38 | 6.20 | -0.20 | -3.13% | 0.03 | 15 | 1 | 0.24 | -0.50 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 190.00 | 8.60 | 9.75 | 9.18 | 9.25 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.23 | -0.63 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:48 PM EST |
| 195.00 | 12.30 | 13.55 | 12.93 | 13.22 | % | 0.07 | 1 | 0 | 0.22 | -0.75 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 200.00 | 15.65 | 18.15 | 16.90 | 17.57 | % | 0.08 | 3 | 0 | 0.28 | -0.83 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 205.00 | 20.00 | 23.00 | 21.50 | 22.10 | % | 0.10 | 2 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:48 PM EST | |
| 210.00 | 24.85 | 27.90 | 26.38 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 7/25/2025 3:59:48 PM EST | |||
| 215.00 | 29.65 | 33.10 | 31.38 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 7/25/2025 3:59:48 PM EST | |||
| 220.00 | 34.45 | 38.20 | 36.33 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:48 PM EST | |||
| 225.00 | 39.50 | 43.05 | 41.28 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 230.00 | 44.45 | 48.10 | 46.28 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 235.00 | 49.45 | 53.20 | 51.33 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 240.00 | 54.50 | 58.05 | 56.28 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 245.00 | 59.50 | 63.10 | 61.30 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 250.00 | 64.45 | 68.10 | 66.28 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 255.00 | 69.55 | 73.10 | 71.33 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 260.00 | 74.55 | 78.15 | 76.35 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 265.00 | 79.65 | 82.85 | 81.25 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 270.00 | 84.60 | 87.85 | 86.23 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 275.00 | 89.70 | 92.80 | 91.25 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST | |||
| 280.00 | 94.60 | 97.90 | 96.25 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:48 PM EST |