Options Chain for TEXAS INSTRS INC COM (TXN) - $163.67 as of 4/18/2024 10:52:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 87.20 | 90.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 80.00 | 81.40 | 85.90 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 85.00 | 77.00 | 80.85 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 90.00 | 71.60 | 75.95 | 75.90 | 0.00 | 0.00% | 0 | 0 | 8.28 | 1.00 | 0.00 | -0.02 | 1/29/2024 | 4/18/2024 3:59:52 PM EST |
| 95.00 | 66.60 | 70.95 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 100.00 | 61.60 | 65.85 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 105.00 | 56.45 | 61.00 | 66.45 | 0.00 | 0.00% | 0 | 0 | 6.49 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/18/2024 3:59:52 PM EST |
| 110.00 | 51.70 | 55.95 | 65.80 | 0.00 | 0.00% | 0 | 7 | 5.60 | 1.00 | 0.00 | -0.02 | 1/23/2024 | 4/18/2024 3:59:52 PM EST |
| 115.00 | 46.60 | 51.00 | 55.44 | 0.00 | 0.00% | 0 | 12 | 5.49 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/18/2024 3:59:52 PM EST |
| 120.00 | 41.70 | 46.00 | % | 0 | 14 | 4.87 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 125.00 | 36.45 | 40.95 | 50.23 | 0.00 | 0.00% | 0 | 10 | 4.48 | 1.00 | 0.00 | -0.03 | 1/19/2024 | 4/18/2024 3:59:52 PM EST |
| 130.00 | 31.55 | 35.95 | 40.88 | 0.00 | 0.00% | 0 | 58 | 3.90 | 1.00 | 0.00 | -0.03 | 4/3/2024 | 4/18/2024 3:59:52 PM EST |
| 135.00 | 26.55 | 30.95 | 30.95 | 0.00 | 0.00% | 0 | 31 | 3.40 | 1.00 | 0.00 | -0.03 | 1/29/2024 | 4/18/2024 3:59:52 PM EST |
| 140.00 | 22.25 | 23.90 | 27.25 | 0.00 | 0.00% | 0 | 652 | 1.95 | 1.00 | 0.00 | -0.03 | 2/22/2024 | 4/18/2024 3:59:52 PM EST |
| 143.00 | 19.40 | 21.25 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 144.00 | 18.30 | 21.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 145.00 | 17.25 | 19.80 | 14.96 | 0.00 | 0.00% | 0 | 157 | 2.50 | 1.00 | 0.00 | -0.03 | 2/13/2024 | 4/18/2024 3:59:52 PM EST |
| 146.00 | 16.55 | 17.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 147.00 | 15.40 | 18.10 | 20.35 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 148.00 | 13.55 | 16.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 149.00 | 13.35 | 16.65 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 150.00 | 12.60 | 15.70 | 15.94 | 0.00 | 0.00% | 0 | 1,630 | 2.03 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 152.50 | 9.90 | 11.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 155.00 | 8.20 | 9.85 | 9.30 | -1.98 | -17.56% | 2 | 597 | 1.49 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 157.50 | 5.85 | 7.85 | 11.78 | 0.00 | 0.00% | 0 | 58 | 1.29 | 0.97 | 0.02 | -0.15 | 4/3/2024 | 4/18/2024 3:59:52 PM EST |
| 160.00 | 3.35 | 4.05 | 4.46 | -1.93 | -30.21% | 24 | 2,902 | 0.30 | 0.88 | 0.06 | -0.35 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 162.50 | 1.70 | 1.91 | 2.01 | -2.84 | -58.56% | 92 | 93 | 0.34 | 0.66 | 0.12 | -0.57 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 165.00 | 0.51 | 0.65 | 0.70 | -1.44 | -67.29% | 241 | 4,055 | 0.34 | 0.33 | 0.13 | -0.53 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 167.50 | 0.12 | 0.18 | 0.16 | -1.12 | -87.50% | 93 | 1,000 | 0.36 | 0.10 | 0.06 | -0.26 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 170.00 | 0.06 | 0.08 | 0.06 | -0.44 | -88.00% | 163 | 3,641 | 0.43 | 0.02 | 0.01 | -0.06 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 172.50 | 0.02 | 0.03 | 0.03 | -0.10 | -76.93% | 44 | 1,015 | 0.47 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 85 | 3,075 | 0.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 177.50 | 0.01 | 0.65 | 0.01 | -0.03 | -75.00% | 7 | 467 | 0.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.56 | 0.02 | +0.01 | +100.00% | 23 | 3,292 | 1.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 182.50 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 1 | 390 | 1.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.58 | 0.03 | +0.01 | +50.00% | 132 | 1,269 | 1.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 187.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 83 | 2.65 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 231 | 1,732 | 1.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 192.50 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 946 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 197.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 766 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 1.26 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 176 | 3.95 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:52 PM EST |
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 50 | 4.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 2.13 | % | 0 | 20 | 4.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.12 | 0.07 | 0.00 | 0.00% | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.02 | 1/26/2024 | 4/18/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 14 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 79 | 0.00 | 0.00 | 0.00 | -0.02 | 1/31/2024 | 4/18/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | -0.02 | 1/25/2024 | 4/18/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 241 | 6.06 | 0.00 | 0.00 | -0.02 | 2/7/2024 | 4/18/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 89 | 3.23 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 4/18/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 317 | 2.59 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/18/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 237 | 4.51 | 0.00 | 0.00 | -0.03 | 3/11/2024 | 4/18/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 883 | 2.09 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/18/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 596 | 3.02 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 720 | 1.50 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 143.00 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 144.00 | 0.00 | 1.27 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.01 | -0.01 | -50.00% | 5 | 908 | 2.17 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 146.00 | 0.00 | 1.27 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 147.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 148.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:52 PM EST | |||
| 149.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 150.00 | 0.01 | 1.27 | 0.01 | 0.00 | 0.00% | 11 | 1,840 | 1.20 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 152.50 | 0.01 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 654 | 1.03 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 155.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 47 | 2,490 | 0.49 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 157.50 | 0.02 | 0.13 | 0.05 | -0.05 | -50.00% | 68 | 4,176 | 0.40 | -0.03 | 0.02 | -0.15 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 160.00 | 0.16 | 0.21 | 0.12 | -0.08 | -40.00% | 2,164 | 5,776 | 0.37 | -0.12 | 0.06 | -0.35 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 162.50 | 0.66 | 0.71 | 0.52 | 0.00 | 0.00% | 148 | 528 | 0.35 | -0.34 | 0.12 | -0.57 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 165.00 | 1.90 | 2.03 | 1.69 | +0.54 | +46.96% | 370 | 4,264 | 0.34 | -0.67 | 0.13 | -0.53 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 167.50 | 3.85 | 4.45 | 3.84 | +1.46 | +61.35% | 24 | 1,242 | 0.71 | -0.90 | 0.06 | -0.26 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 170.00 | 6.05 | 7.00 | 6.29 | +2.16 | +52.30% | 28 | 2,520 | 0.62 | -0.98 | 0.01 | -0.06 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 172.50 | 8.50 | 9.90 | 8.50 | +2.10 | +32.82% | 8 | 522 | 1.00 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 175.00 | 10.90 | 12.45 | 11.05 | +2.17 | +24.44% | 7 | 554 | 1.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 177.50 | 13.15 | 14.95 | 10.05 | 0.00 | 0.00% | 0 | 24 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 180.00 | 15.95 | 17.95 | 14.50 | 0.00 | 0.00% | 0 | 97 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 182.50 | 17.00 | 20.20 | 14.91 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 185.00 | 20.65 | 22.70 | 16.95 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 187.50 | 23.35 | 26.10 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 190.00 | 24.05 | 28.20 | 24.50 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 192.50 | 26.55 | 30.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 195.00 | 29.05 | 33.45 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 197.50 | 31.60 | 36.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 200.00 | 34.10 | 38.40 | 27.00 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:52 PM EST |
| 205.00 | 39.05 | 43.65 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 210.00 | 44.05 | 48.05 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 215.00 | 49.05 | 53.55 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 220.00 | 54.10 | 58.30 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 230.00 | 64.10 | 68.45 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 240.00 | 74.25 | 77.90 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 250.00 | 84.35 | 87.05 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |