Options Chain for TEXAS INSTRS INC COM (TXN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 92.55 95.40 % 0 0 8.78 1.00 0.00 -0.03 2/2/2023 8:59:56 PM
95.00 87.70 90.30 % 0 0 8.20 1.00 0.00 -0.03 2/2/2023 8:59:56 PM
100.00 82.90 85.40 % 0 0 7.60 1.00 0.00 -0.03 2/2/2023 8:59:56 PM
105.00 77.50 80.35 % 0 0 7.14 1.00 0.00 -0.03 2/2/2023 8:59:56 PM
110.00 72.65 75.20 % 0 0 6.53 1.00 0.00 -0.03 2/2/2023 8:59:56 PM
115.00 67.55 70.35 % 0 0 6.06 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
120.00 62.70 65.35 % 0 0 5.64 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
125.00 57.75 60.40 % 0 0 5.25 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
130.00 52.65 55.50 % 0 0 4.89 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
134.00 48.70 51.30 % 0 0 4.47 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
135.00 47.55 50.35 % 0 0 4.46 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
136.00 46.55 49.45 % 0 0 4.31 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
137.00 45.55 48.45 % 0 0 4.11 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
138.00 44.70 47.50 % 0 0 4.18 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
139.00 43.90 46.45 % 0 0 4.17 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
140.00 42.75 45.45 % 0 0 4.02 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
141.00 41.65 44.25 % 0 0 3.94 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
142.00 40.65 43.35 % 0 0 3.92 1.00 0.00 -0.04 2/2/2023 8:59:56 PM
143.00 39.75 42.25 % 0 0 3.74 1.00 0.00 -0.05 2/2/2023 8:59:56 PM
144.00 38.75 41.45 % 0 0 3.66 1.00 0.00 -0.05 2/2/2023 8:59:56 PM
145.00 37.65 40.35 31.20 0.00 0.00% 0 0 3.61 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:56 PM
146.00 37.05 39.35 % 0 0 3.26 1.00 0.00 -0.05 2/2/2023 8:59:56 PM
147.00 35.65 38.30 % 0 0 3.45 1.00 0.00 -0.05 2/2/2023 8:59:56 PM
148.00 35.10 37.30 % 0 0 3.25 1.00 0.00 -0.05 2/2/2023 8:59:56 PM
149.00 33.75 36.45 % 0 0 2.64 1.00 0.00 -0.05 2/2/2023 8:59:56 PM
150.00 32.60 35.40 26.20 0.00 0.00% 0 0 3.19 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:56 PM
152.50 30.45 32.75 24.23 0.00 0.00% 0 0 2.91 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:56 PM
155.00 27.70 30.30 23.95 0.00 0.00% 0 1 2.75 1.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:56 PM
157.50 25.30 27.90 19.20 0.00 0.00% 0 0 2.50 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:56 PM
160.00 22.70 25.45 16.42 0.00 0.00% 0 0 2.42 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:56 PM
162.50 21.45 22.80 14.20 0.00 0.00% 0 0 2.07 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:56 PM
165.00 18.05 20.25 18.60 +8.30 +80.59% 75 105 1.91 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
167.50 15.35 17.80 14.88 +7.65 +105.81% 1 2 1.82 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
170.00 13.50 15.30 13.62 +1.26 +10.20% 9 409 1.35 1.00 0.00 -0.06 2/2/2023 2/2/2023 8:59:56 PM
172.50 10.25 12.80 12.30 +1.10 +9.83% 5 736 1.44 1.00 0.00 -0.09 2/2/2023 2/2/2023 8:59:56 PM
175.00 8.55 10.30 9.12 +1.62 +21.60% 50 633 1.17 0.99 0.01 -0.18 2/2/2023 2/2/2023 8:59:56 PM
177.50 6.05 7.85 6.20 +1.07 +20.86% 40 619 0.61 0.95 0.03 -0.37 2/2/2023 2/2/2023 8:59:56 PM
180.00 4.80 5.40 4.80 +1.35 +39.13% 297 1,031 0.37 0.87 0.06 -0.64 2/2/2023 2/2/2023 8:59:56 PM
182.50 2.99 3.25 2.50 +0.70 +38.89% 3,482 218 0.40 0.71 0.09 -0.84 2/2/2023 2/2/2023 8:59:56 PM
185.00 1.45 1.70 1.46 +0.56 +62.23% 282 897 0.40 0.49 0.09 -0.84 2/2/2023 2/2/2023 8:59:56 PM
187.50 0.57 0.76 0.59 +0.19 +47.50% 408 365 0.41 0.26 0.07 -0.61 2/2/2023 2/2/2023 8:59:56 PM
190.00 0.20 0.25 0.18 -0.05 -21.74% 580 584 0.43 0.12 0.04 -0.34 2/2/2023 2/2/2023 8:59:56 PM
192.50 0.06 0.12 0.07 +0.04 +133.34% 39 48 0.46 0.04 0.02 -0.16 2/2/2023 2/2/2023 8:59:56 PM
195.00 0.02 0.05 0.04 0.00 0.00% 0 69 0.50 0.01 0.01 -0.06 1/31/2023 2/2/2023 8:59:56 PM
197.50 0.00 0.04 0.01 -0.01 -50.00% 1 29 0.62 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:56 PM
200.00 0.00 0.04 0.01 0.00 0.00% 0 152 0.71 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:56 PM
202.50 0.00 0.01 0.01 0.00 0.00% 0 10 0.70 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:56 PM
205.00 0.00 4.80 0.08 0.00 0.00% 0 2 0.84 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:56 PM
207.50 0.00 0.05 0.01 0.00 0.00% 0 84 0.93 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:56 PM
210.00 0.00 0.05 0.01 0.00 0.00% 0 152 1.01 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:56 PM
215.00 0.00 0.62 0.02 0.00 0.00% 0 1 1.16 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:56 PM
220.00 0.00 0.62 0.01 0.00 0.00% 0 1 1.23 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM
225.00 0.00 0.62 % 0 0 1.36 0.00 0.00 0.00 2/2/2023 8:59:56 PM
230.00 0.00 0.62 % 0 0 1.50 0.00 0.00 0.00 2/2/2023 8:59:56 PM
235.00 0.00 0.62 % 0 0 1.63 0.00 0.00 0.00 2/2/2023 8:59:56 PM
240.00 0.00 0.05 0.01 0.00 0.00% 0 16 1.75 0.00 0.00 0.00 1/9/2023 2/2/2023 8:59:56 PM
245.00 0.00 0.62 0.01 0.00 0.00% 0 4 1.87 0.00 0.00 0.00 1/5/2023 2/2/2023 8:59:56 PM
250.00 0.00 0.05 % 0 0 1.99 0.00 0.00 0.00 2/2/2023 8:59:56 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 0.00 0.05 % 0 0 0.00 0.00 0.00 -0.03 2/2/2023 8:59:56 PM
95.00 0.00 0.62 % 0 0 0.00 0.00 0.00 -0.03 2/2/2023 8:59:56 PM
100.00 0.00 0.62 % 0 0 0.00 0.00 0.00 -0.03 2/2/2023 8:59:56 PM
105.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.03 2/2/2023 8:59:56 PM
110.00 0.00 0.62 % 0 0 0.00 0.00 0.00 -0.03 2/2/2023 8:59:56 PM
115.00 0.00 0.62 % 0 0 0.00 0.00 0.00 -0.04 2/2/2023 8:59:56 PM
120.00 0.00 0.05 0.01 0.00 0.00% 0 450 2.79 0.00 0.00 -0.04 1/24/2023 2/2/2023 8:59:56 PM
125.00 0.00 0.05 0.02 0.00 0.00% 0 140 2.54 0.00 0.00 -0.04 1/24/2023 2/2/2023 8:59:56 PM
130.00 0.00 0.01 0.01 0.00 0.00% 0 40 2.30 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:56 PM
134.00 0.00 0.05 0.03 0.00 0.00% 0 6 2.11 0.00 0.00 -0.04 1/31/2023 2/2/2023 8:59:56 PM
135.00 0.00 0.05 0.04 0.00 0.00% 0 19 2.07 0.00 0.00 -0.04 1/31/2023 2/2/2023 8:59:56 PM
136.00 0.00 0.05 0.01 0.00 0.00% 0 140 2.02 0.00 0.00 -0.04 1/31/2023 2/2/2023 8:59:56 PM
137.00 0.00 0.05 0.01 0.00 0.00% 0 40 1.98 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:56 PM
138.00 0.00 0.05 0.01 0.00 0.00% 0 96 1.93 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:56 PM
139.00 0.00 0.05 0.01 0.00 0.00% 95 28 1.89 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:56 PM
140.00 0.00 0.06 0.02 +0.01 +100.00% 95 38 1.84 0.00 0.00 -0.04 2/2/2023 2/2/2023 8:59:56 PM
141.00 0.00 4.80 % 0 0 1.80 0.00 0.00 -0.04 2/2/2023 8:59:56 PM
142.00 0.00 4.05 0.03 0.00 0.00% 0 5 1.75 0.00 0.00 -0.04 1/25/2023 2/2/2023 8:59:56 PM
143.00 0.00 4.80 % 0 0 1.71 0.00 0.00 -0.05 2/2/2023 8:59:56 PM
144.00 0.00 4.05 % 0 0 1.67 0.00 0.00 -0.05 2/2/2023 8:59:56 PM
145.00 0.00 0.05 0.04 0.00 0.00% 0 101 1.62 0.00 0.00 -0.05 1/25/2023 2/2/2023 8:59:56 PM
146.00 0.00 0.05 0.04 0.00 0.00% 0 10 1.58 0.00 0.00 -0.05 1/25/2023 2/2/2023 8:59:56 PM
147.00 0.00 4.80 0.13 0.00 0.00% 0 1 1.54 0.00 0.00 -0.05 1/24/2023 2/2/2023 8:59:56 PM
148.00 0.00 0.05 0.01 -0.04 -80.00% 40 42 1.50 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
149.00 0.00 0.05 0.02 0.00 0.00% 0 17 1.45 0.00 0.00 -0.05 1/30/2023 2/2/2023 8:59:56 PM
150.00 0.00 0.05 0.01 0.00 0.00% 19 145 1.41 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
152.50 0.00 0.06 0.01 -0.01 -50.00% 4 83 1.31 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
155.00 0.00 0.06 0.02 +0.01 +100.00% 10 220 1.20 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
157.50 0.00 0.06 0.01 -0.01 -50.00% 17 1,276 1.10 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
160.00 0.00 0.05 0.01 -0.01 -50.00% 26 1,042 1.00 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
162.50 0.00 0.02 0.01 -0.02 -66.67% 3 240 0.97 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
165.00 0.00 0.02 0.01 -0.04 -80.00% 432 1,113 0.86 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
167.50 0.00 0.01 0.02 -0.04 -66.67% 102 300 0.70 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:56 PM
170.00 0.00 0.01 0.01 -0.06 -85.72% 1,812 1,214 0.60 0.00 0.00 -0.06 2/2/2023 2/2/2023 8:59:56 PM
172.50 0.01 0.04 0.04 -0.09 -69.24% 1,275 1,500 0.54 0.00 0.00 -0.09 2/2/2023 2/2/2023 8:59:56 PM
175.00 0.01 0.06 0.06 -0.32 -84.22% 3,141 550 0.50 -0.01 0.01 -0.18 2/2/2023 2/2/2023 8:59:56 PM
177.50 0.09 0.17 0.13 -0.62 -82.67% 3,109 1,369 0.50 -0.05 0.03 -0.37 2/2/2023 2/2/2023 8:59:56 PM
180.00 0.29 0.39 0.44 -1.03 -70.07% 4,141 367 0.48 -0.13 0.06 -0.64 2/2/2023 2/2/2023 8:59:56 PM
182.50 0.77 0.90 1.19 -1.38 -53.70% 194 152 0.47 -0.29 0.09 -0.84 2/2/2023 2/2/2023 8:59:56 PM
185.00 1.70 2.00 1.79 -2.26 -55.81% 158 139 0.46 -0.51 0.09 -0.84 2/2/2023 2/2/2023 8:59:56 PM
187.50 3.15 3.60 4.10 -10.40 -71.73% 6 22 0.46 -0.74 0.07 -0.61 2/2/2023 2/2/2023 8:59:56 PM
190.00 5.05 7.45 13.25 0.00 0.00% 0 3 1.09 -0.88 0.04 -0.34 1/31/2023 2/2/2023 8:59:56 PM
192.50 7.10 9.75 % 0 0 1.22 -0.96 0.02 -0.16 2/2/2023 8:59:56 PM
195.00 9.40 12.45 18.24 0.00 0.00% 0 1 1.51 -0.99 0.01 -0.06 1/23/2023 2/2/2023 8:59:56 PM
197.50 12.30 14.70 14.85 -2.60 -14.90% 4 4 1.65 -1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:56 PM
200.00 14.65 17.35 18.95 -17.70 -48.30% 2 0 1.83 -1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:56 PM
202.50 17.20 19.95 22.45 0.00 0.00% 0 3 1.94 -1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM
205.00 19.65 22.45 24.40 0.00 0.00% 0 0 2.13 -1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:56 PM
207.50 22.15 24.75 % 0 0 2.28 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
210.00 24.75 27.40 45.30 0.00 0.00% 0 0 2.38 -1.00 0.00 0.00 12/29/2022 2/2/2023 8:59:56 PM
215.00 29.70 32.20 % 0 0 2.74 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
220.00 34.65 37.40 % 0 0 2.93 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
225.00 39.60 42.35 % 0 0 3.25 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
230.00 44.70 47.25 66.60 0.00 0.00% 0 0 3.37 -1.00 0.00 0.00 12/30/2022 2/2/2023 8:59:56 PM
235.00 49.75 52.40 % 0 0 3.56 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
240.00 54.70 57.40 % 0 0 3.83 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
245.00 59.75 62.35 % 0 0 3.98 -1.00 0.00 0.00 2/2/2023 8:59:56 PM
250.00 64.75 67.25 % 0 0 4.27 -1.00 0.00 0.00 2/2/2023 8:59:56 PM