Options Chain for TEXAS INSTRS INC COM (TXN) - $198.19 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 86.70 | 90.45 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 81.70 | 85.40 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 76.75 | 80.50 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 71.45 | 75.40 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 66.40 | 70.35 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 61.45 | 65.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 56.70 | 60.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 51.75 | 55.40 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 46.80 | 50.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 41.80 | 45.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 36.80 | 40.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 31.75 | 35.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 26.80 | 30.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 22.40 | 24.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 177.50 | 20.00 | 22.30 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 17.25 | 20.05 | 24.33 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 14.70 | 17.50 | % | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 11.95 | 15.00 | 17.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.96 | 0.01 | -0.15 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 9.75 | 12.25 | % | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.25 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 7.55 | 9.95 | 23.14 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.88 | 0.03 | -0.38 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 4.05 | 7.30 | % | 0 | 0 | 0.47 | 0.82 | 0.04 | -0.47 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 2.25 | 5.15 | 3.50 | -3.70 | -51.39% | 10 | 24 | 0.43 | 0.72 | 0.06 | -0.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 197.50 | 2.41 | 3.10 | 1.91 | -3.29 | -63.27% | 597 | 9 | 0.39 | 0.57 | 0.07 | -0.59 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 1.21 | 1.75 | 1.60 | -1.60 | -50.00% | 524 | 948 | 0.37 | 0.40 | 0.07 | -0.56 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 202.50 | 0.60 | 1.15 | 0.75 | -1.20 | -61.54% | 138 | 266 | 0.38 | 0.24 | 0.05 | -0.45 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.20 | 0.47 | 0.41 | -0.69 | -62.73% | 119 | 290 | 0.39 | 0.13 | 0.04 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 207.50 | 0.12 | 0.31 | 0.31 | -0.26 | -45.62% | 64 | 126 | 0.42 | 0.06 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.08 | 0.10 | 0.10 | -0.17 | -62.97% | 141 | 301 | 0.42 | 0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 0.05 | 0.19 | 0.04 | -0.22 | -84.62% | 3 | 140 | 0.47 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 22 | 725 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 0.00 | 0.20 | 0.02 | -0.09 | -81.82% | 1 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 203 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 96 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 71 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 193 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 166 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 0.00 | 4.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 242.50 | 0.00 | 1.20 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 4.45 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 0.00 | 1.83 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.13 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.20 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.83 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.83 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.02 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.83 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.27 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.46 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.27 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.38 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 1.38 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.27 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 1.38 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.06 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 0.28 | 0.81 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.01 | 0.21 | 0.03 | 0.00 | 0.00% | 103 | 227 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 177.50 | 0.01 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.01 | 0.23 | 0.08 | +0.01 | +14.29% | 6 | 393 | 0.65 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 0.01 | 0.20 | 0.10 | -0.03 | -23.08% | 22 | 74 | 0.56 | -0.03 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 103 | 2,395 | 0.56 | -0.04 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 0.00 | 0.36 | 0.26 | +0.12 | +85.72% | 20 | 861 | 0.49 | -0.07 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 0.48 | 0.50 | +0.26 | +108.34% | 192 | 1,387 | 0.45 | -0.12 | 0.03 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 0.35 | 0.73 | 0.61 | +0.20 | +48.78% | 82 | 27 | 0.42 | -0.18 | 0.04 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.82 | 1.36 | 1.67 | +1.01 | +153.03% | 136 | 2,407 | 0.40 | -0.28 | 0.06 | -0.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 197.50 | 1.65 | 2.16 | 1.80 | +0.79 | +78.22% | 86 | 1,087 | 0.40 | -0.43 | 0.07 | -0.59 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 2.89 | 5.50 | 4.17 | +2.22 | +113.85% | 635 | 2,408 | 0.39 | -0.60 | 0.07 | -0.56 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 202.50 | 4.15 | 7.25 | 6.21 | +3.24 | +109.10% | 35 | 187 | 0.36 | -0.76 | 0.05 | -0.45 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 6.40 | 7.80 | 7.20 | +2.80 | +63.64% | 60 | 172 | 0.49 | -0.87 | 0.04 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 207.50 | 7.75 | 11.15 | 10.77 | +5.52 | +105.15% | 41 | 91 | 0.82 | -0.94 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 10.45 | 13.10 | 11.78 | +3.53 | +42.79% | 6 | 113 | 0.65 | -0.97 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 13.40 | 15.70 | 14.22 | +5.44 | +61.96% | 2 | 155 | 0.76 | -0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 15.85 | 18.15 | 17.96 | +4.96 | +38.16% | 5 | 205 | 0.84 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 17.95 | 20.15 | 16.43 | 0.00 | 0.00% | 0 | 57 | 1.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 20.35 | 22.75 | 18.90 | 0.00 | 0.00% | 0 | 15 | 1.17 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 23.00 | 25.20 | 10.77 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 24.65 | 28.35 | 13.13 | 0.00 | 0.00% | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 27.35 | 30.85 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 29.65 | 33.35 | 18.88 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 32.15 | 35.85 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 34.75 | 38.35 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 237.50 | 37.25 | 40.85 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 39.65 | 43.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 242.50 | 42.10 | 45.85 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 44.60 | 48.35 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 247.50 | 47.10 | 50.85 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 49.60 | 53.35 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 54.60 | 58.35 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 59.60 | 63.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 64.60 | 68.35 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 69.60 | 73.35 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 74.60 | 78.35 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 79.60 | 83.35 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 84.70 | 88.35 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |