Options Chain for TEXAS INSTRS INC COM (TXN) - $176.33 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 72.90 | 76.15 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 67.90 | 71.75 | 69.50 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 63.00 | 66.15 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 120.00 | 58.10 | 61.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 53.35 | 55.95 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 48.10 | 51.15 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 135.00 | 42.95 | 46.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 140.00 | 38.35 | 40.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 145.00 | 33.05 | 36.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 150.00 | 27.95 | 31.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 152.50 | 25.55 | 28.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 155.00 | 23.25 | 26.15 | 21.61 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 157.50 | 20.50 | 24.10 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 18.20 | 21.60 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.10 | 3/31/2025 2:58:53 PM EST | |||
| 162.50 | 15.65 | 18.35 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.17 | 3/31/2025 2:58:53 PM EST | |||
| 165.00 | 13.60 | 16.45 | 11.70 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.94 | 0.01 | -0.21 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 167.50 | 11.30 | 14.10 | 10.25 | +0.61 | +6.33% | 3 | 2 | 0.34 | 0.90 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 9.65 | 10.95 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.86 | 0.02 | -0.30 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 172.50 | 7.50 | 8.85 | 6.20 | +0.70 | +12.73% | 16 | 44 | 0.50 | 0.80 | 0.03 | -0.34 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 5.70 | 6.90 | 4.30 | +0.49 | +12.87% | 11 | 731 | 0.37 | 0.72 | 0.04 | -0.38 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 177.50 | 4.10 | 4.90 | 4.50 | +1.99 | +79.29% | 24 | 166 | 0.40 | 0.61 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 180.00 | 2.64 | 3.05 | 2.79 | +1.06 | +61.28% | 46 | 217 | 0.40 | 0.48 | 0.06 | -0.38 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 182.50 | 1.59 | 1.90 | 1.72 | +0.73 | +73.74% | 28 | 118 | 0.38 | 0.34 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 0.87 | 1.04 | 1.03 | +0.50 | +94.34% | 206 | 91 | 0.38 | 0.22 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 187.50 | 0.39 | 0.51 | 0.55 | +0.25 | +83.34% | 18 | 268 | 0.36 | 0.13 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 0.18 | 0.24 | 0.24 | +0.10 | +71.43% | 44 | 440 | 0.36 | 0.07 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 192.50 | 0.00 | 0.20 | 0.09 | -0.01 | -10.00% | 12 | 205 | 0.34 | 0.04 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 195.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 142 | 0.45 | 0.02 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 197.50 | 0.00 | 0.13 | 0.07 | +0.01 | +16.67% | 1 | 90 | 0.49 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 200.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.55 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 202.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 205.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 303 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 215.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 220.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 237 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 225.00 | 0.00 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:53 PM EST |
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:53 PM EST |
| 245.00 | 0.00 | 1.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 250.00 | 0.00 | 1.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 255.00 | 0.00 | 1.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 265.00 | 0.00 | 1.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 2.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 0.09 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.11 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 135.00 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 152.50 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.08 | 0.11 | +0.03 | +37.50% | 1 | 11 | 0.67 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 157.50 | 0.01 | 0.16 | 0.07 | -0.07 | -50.00% | 2 | 41 | 0.57 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.09 | -0.14 | -60.87% | 6 | 1,410 | 0.58 | -0.02 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 162.50 | 0.10 | 0.22 | 0.16 | -0.16 | -50.00% | 17 | 148 | 0.52 | -0.04 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 0.14 | 0.23 | 0.30 | -0.24 | -44.45% | 7 | 153 | 0.50 | -0.06 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 167.50 | 0.28 | 0.45 | 0.30 | -0.40 | -57.15% | 37 | 42 | 0.48 | -0.10 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 0.44 | 0.65 | 0.53 | -0.73 | -57.94% | 10 | 986 | 0.46 | -0.14 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 172.50 | 0.73 | 0.87 | 1.09 | -0.87 | -44.39% | 70 | 294 | 0.44 | -0.20 | 0.03 | -0.34 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 1.20 | 1.43 | 1.24 | -1.31 | -51.38% | 12 | 331 | 0.42 | -0.28 | 0.04 | -0.38 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 177.50 | 1.75 | 2.27 | 2.07 | -1.78 | -46.24% | 226 | 496 | 0.41 | -0.39 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 180.00 | 2.91 | 3.25 | 3.15 | -2.47 | -43.95% | 22 | 146 | 0.40 | -0.52 | 0.06 | -0.38 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 182.50 | 4.20 | 4.95 | 4.55 | -2.60 | -36.37% | 17 | 122 | 0.38 | -0.66 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 5.60 | 6.60 | 8.15 | -0.45 | -5.24% | 1 | 41 | 0.39 | -0.78 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 187.50 | 7.45 | 8.65 | 9.40 | +1.50 | +18.99% | 2 | 11 | 0.58 | -0.87 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 9.00 | 11.60 | 12.07 | -1.71 | -12.41% | 4 | 55 | 0.51 | -0.93 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 192.50 | 11.45 | 14.30 | 13.25 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.96 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 195.00 | 13.70 | 17.10 | 16.17 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.98 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 197.50 | 16.45 | 19.45 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 200.00 | 18.95 | 21.30 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 202.50 | 20.85 | 24.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 205.00 | 23.80 | 27.20 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 207.50 | 26.15 | 29.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 210.00 | 28.65 | 32.05 | 30.99 | 0.00 | 0.00% | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 215.00 | 34.10 | 36.95 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 220.00 | 38.80 | 42.10 | 34.73 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 225.00 | 44.05 | 47.05 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 230.00 | 48.70 | 52.15 | 48.25 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 235.00 | 53.35 | 57.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 240.00 | 58.95 | 61.95 | 55.13 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 245.00 | 64.05 | 67.05 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 250.00 | 68.95 | 72.05 | 64.52 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 255.00 | 73.95 | 77.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 260.00 | 79.05 | 81.95 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 265.00 | 84.05 | 86.85 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 270.00 | 88.75 | 92.10 | 65.91 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |