Options Chain for TEXAS INSTRS INC COM (TXN) - $184.37 as of 5/30/2025 6:04:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 101.05 | 104.95 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 85.00 | 96.10 | 99.95 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 91.15 | 94.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 86.10 | 89.95 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 81.05 | 84.95 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 76.15 | 79.95 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 71.10 | 74.95 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 66.10 | 70.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 61.30 | 64.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 56.15 | 59.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 130.00 | 51.20 | 54.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 135.00 | 46.20 | 49.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 140.00 | 41.15 | 44.35 | 25.90 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 145.00 | 36.15 | 39.75 | 21.12 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 150.00 | 31.25 | 34.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 152.50 | 28.80 | 31.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 155.00 | 26.30 | 29.40 | 10.50 | 0.00 | 0.00% | 0 | 25 | 1.04 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 157.50 | 23.80 | 26.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 160.00 | 21.35 | 24.50 | 15.55 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 162.50 | 18.80 | 22.00 | 20.08 | % | 2 | 0 | 0.91 | 0.98 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 165.00 | 16.50 | 19.70 | 16.00 | +3.52 | +28.21% | 3 | 31 | 0.84 | 0.97 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 167.50 | 14.30 | 17.10 | 13.70 | % | 1 | 0 | 0.69 | 0.95 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 170.00 | 12.70 | 14.45 | 12.20 | -3.94 | -24.42% | 13 | 91 | 0.39 | 0.92 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 172.50 | 10.65 | 11.20 | 11.30 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.88 | 0.02 | -0.14 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 175.00 | 8.40 | 9.25 | 7.72 | -3.04 | -28.26% | 14 | 127 | 0.35 | 0.83 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 177.50 | 6.00 | 6.90 | 5.85 | -2.30 | -28.23% | 15 | 33 | 0.30 | 0.76 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 180.00 | 4.30 | 5.90 | 4.15 | -2.10 | -33.60% | 56 | 60 | 0.34 | 0.65 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 182.50 | 3.20 | 3.55 | 3.43 | -1.22 | -26.24% | 89 | 64 | 0.31 | 0.53 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 185.00 | 1.87 | 2.38 | 2.05 | -1.53 | -42.74% | 66 | 230 | 0.30 | 0.41 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 187.50 | 1.04 | 1.43 | 1.19 | -1.22 | -50.63% | 180 | 143 | 0.29 | 0.29 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 190.00 | 0.58 | 0.86 | 0.79 | -0.79 | -50.00% | 136 | 139 | 0.29 | 0.20 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 192.50 | 0.21 | 0.52 | 0.32 | -0.96 | -75.00% | 18 | 14 | 0.28 | 0.13 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 195.00 | 0.21 | 0.33 | 0.18 | -0.36 | -66.67% | 6 | 53 | 0.31 | 0.08 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 197.50 | 0.10 | 0.47 | 0.28 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.05 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 200.00 | 0.07 | 0.19 | 0.09 | -0.08 | -47.06% | 5 | 102 | 0.35 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 202.50 | 0.05 | 0.39 | 0.05 | -0.10 | -66.67% | 1 | 62 | 0.42 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.52 | 0.29 | 0.00 | 0.00% | 0 | 302 | 0.56 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 207.50 | 0.00 | 0.49 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 212.50 | 0.00 | 0.48 | 0.02 | -0.35 | -94.60% | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.48 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.47 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 0.47 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.47 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.47 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.47 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.46 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.46 | 0.37 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.46 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.46 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.11 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 145.00 | 0.01 | 0.14 | 0.02 | -0.13 | -86.67% | 500 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 150.00 | 0.01 | 0.37 | 0.09 | +0.04 | +80.00% | 1 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 152.50 | 0.02 | 0.46 | 0.06 | -0.32 | -84.22% | 1 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 155.00 | 0.02 | 0.53 | 0.10 | -0.04 | -28.58% | 7 | 25 | 0.61 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 157.50 | 0.03 | 0.57 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 160.00 | 0.01 | 0.10 | 0.16 | -0.48 | -75.00% | 1 | 13 | 0.44 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 162.50 | 0.01 | 0.21 | 0.21 | -0.05 | -19.24% | 4 | 12 | 0.43 | -0.02 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 165.00 | 0.07 | 0.48 | 0.21 | -0.03 | -12.50% | 4 | 77 | 0.46 | -0.03 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 167.50 | 0.17 | 0.28 | 0.23 | -0.16 | -41.03% | 2 | 235 | 0.40 | -0.05 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 170.00 | 0.27 | 0.41 | 0.34 | -0.06 | -15.00% | 173 | 950 | 0.38 | -0.08 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 172.50 | 0.43 | 0.57 | 0.52 | -0.06 | -10.35% | 22 | 15 | 0.36 | -0.12 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 175.00 | 0.70 | 0.95 | 0.83 | +0.03 | +3.75% | 197 | 146 | 0.35 | -0.17 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 177.50 | 1.16 | 1.34 | 1.18 | -0.05 | -4.07% | 120 | 70 | 0.33 | -0.24 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 180.00 | 1.80 | 1.99 | 1.85 | +0.06 | +3.36% | 109 | 473 | 0.31 | -0.35 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 182.50 | 2.75 | 2.97 | 3.10 | +0.42 | +15.68% | 38 | 23 | 0.30 | -0.47 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 185.00 | 4.05 | 5.15 | 4.60 | +0.80 | +21.06% | 15 | 141 | 0.34 | -0.59 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 187.50 | 5.65 | 6.20 | 5.55 | +0.20 | +3.74% | 2 | 12 | 0.30 | -0.71 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 190.00 | 7.65 | 8.25 | 8.05 | +2.25 | +38.80% | 13 | 32 | 0.34 | -0.80 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 192.50 | 9.75 | 10.25 | % | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.11 | 5/30/2025 4:00:04 PM EST | |||
| 195.00 | 11.15 | 13.35 | 9.78 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.92 | 0.02 | -0.08 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 197.50 | 13.20 | 16.25 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 200.00 | 15.80 | 18.55 | 12.12 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.04 | 5/13/2025 | 5/30/2025 4:00:04 PM EST |
| 202.50 | 18.30 | 21.35 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 205.00 | 20.75 | 23.65 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 207.50 | 23.30 | 26.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 210.00 | 25.75 | 28.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 212.50 | 27.65 | 31.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 215.00 | 30.80 | 33.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 220.00 | 35.15 | 39.05 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 225.00 | 40.25 | 44.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 230.00 | 45.20 | 49.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 235.00 | 50.30 | 54.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 240.00 | 55.50 | 58.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 245.00 | 60.50 | 64.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 250.00 | 65.50 | 69.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 255.00 | 70.50 | 73.95 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 260.00 | 75.10 | 78.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |