Options Chain for TEXAS INSTRS INC COM (TXN) - $177.33 as of 10/8/2025 4:49:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 71.05 | 71.90 | 71.48 | 67.75 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 66.05 | 67.65 | 66.85 | 62.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 120.00 | 61.35 | 62.00 | 61.68 | 59.84 | +2.38 | +4.15% | 0.51 | 2 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 125.00 | 55.90 | 57.00 | 56.45 | 54.85 | +2.38 | +4.54% | 0.45 | 2 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 130.00 | 51.00 | 52.60 | 51.80 | 49.21 | % | 0.40 | 2 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 135.00 | 46.05 | 47.15 | 46.60 | 46.20 | +2.50 | +5.73% | 0.35 | 69 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 140.00 | 40.45 | 42.00 | 41.23 | % | 0.29 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 145.00 | 36.10 | 37.00 | 36.55 | 33.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 150.00 | 31.10 | 31.85 | 31.48 | 31.85 | % | 0.21 | 40 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 155.00 | 26.30 | 27.00 | 26.65 | 26.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 157.50 | 23.15 | 25.80 | 24.48 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 160.00 | 21.05 | 22.10 | 21.58 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 162.50 | 18.85 | 19.50 | 19.18 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 165.00 | 16.15 | 18.10 | 17.13 | % | 0.10 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 167.50 | 13.85 | 14.55 | 14.20 | % | 0.08 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.06 | 10/8/2025 4:00:03 PM EST | |||
| 170.00 | 11.45 | 12.65 | 12.05 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.72 | 0.96 | 0.01 | -0.12 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 172.50 | 9.15 | 9.75 | 9.45 | 8.25 | +2.89 | +53.92% | 0.05 | 1 | 18 | 0.75 | 0.92 | 0.02 | -0.23 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 175.00 | 6.75 | 7.20 | 6.98 | 6.35 | +2.80 | +78.88% | 0.04 | 5 | 78 | 0.50 | 0.87 | 0.04 | -0.31 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 177.50 | 4.80 | 5.00 | 4.90 | 4.80 | +2.51 | +109.61% | 0.03 | 439 | 40 | 0.44 | 0.77 | 0.05 | -0.41 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 180.00 | 2.93 | 3.15 | 3.04 | 3.20 | +2.00 | +166.67% | 0.02 | 204 | 288 | 0.41 | 0.63 | 0.07 | -0.48 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 182.50 | 1.40 | 1.83 | 1.62 | 1.83 | +1.06 | +137.67% | 0.01 | 275 | 304 | 0.38 | 0.43 | 0.08 | -0.49 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 185.00 | 0.81 | 0.86 | 0.84 | 0.85 | +0.49 | +136.12% | 0.00 | 282 | 906 | 0.40 | 0.26 | 0.06 | -0.43 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 187.50 | 0.38 | 0.45 | 0.42 | 0.40 | +0.23 | +135.30% | 0.00 | 15 | 690 | 0.41 | 0.15 | 0.04 | -0.33 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 190.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.07 | +53.85% | 0.00 | 396 | 780 | 0.43 | 0.08 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 192.50 | 0.09 | 0.40 | 0.25 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 837 | 0.52 | 0.04 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.51 | 0.26 | 0.14 | +0.06 | +75.00% | 0.00 | 3 | 402 | 0.77 | 0.01 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 197.50 | 0.00 | 0.14 | 0.07 | 0.16 | +0.10 | +166.67% | 0.00 | 2 | 63 | 0.64 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 297 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 202.50 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 6 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.29 | -96.67% | 0.00 | 11 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 0.18 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 165.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 16 | 558 | 0.61 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 167.50 | 0.02 | 0.16 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.56 | -0.02 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 170.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.29 | -72.50% | 0.00 | 198 | 763 | 0.52 | -0.04 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 172.50 | 0.15 | 0.22 | 0.19 | 0.15 | -0.56 | -78.88% | 0.00 | 21 | 170 | 0.46 | -0.08 | 0.02 | -0.23 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 175.00 | 0.31 | 0.39 | 0.35 | 0.30 | -1.05 | -77.78% | 0.00 | 99 | 907 | 0.43 | -0.13 | 0.04 | -0.31 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 177.50 | 0.64 | 0.93 | 0.79 | 0.66 | -1.66 | -71.56% | 0.00 | 260 | 718 | 0.43 | -0.23 | 0.05 | -0.41 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 180.00 | 1.29 | 1.65 | 1.47 | 1.29 | -2.55 | -66.41% | 0.01 | 106 | 272 | 0.40 | -0.37 | 0.07 | -0.48 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 182.50 | 2.26 | 2.71 | 2.49 | 2.51 | -3.34 | -57.10% | 0.01 | 24 | 232 | 0.37 | -0.57 | 0.08 | -0.49 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 185.00 | 4.00 | 4.30 | 4.15 | 4.52 | -3.28 | -42.06% | 0.02 | 30 | 207 | 0.36 | -0.74 | 0.06 | -0.43 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 187.50 | 6.05 | 6.60 | 6.33 | 7.10 | +0.90 | +14.52% | 0.03 | 3 | 42 | 0.38 | -0.85 | 0.04 | -0.33 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 190.00 | 7.95 | 8.95 | 8.45 | 9.15 | -3.33 | -26.69% | 0.04 | 7 | 52 | 0.70 | -0.92 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 192.50 | 9.85 | 11.20 | 10.53 | 12.10 | +3.38 | +38.77% | 0.05 | 1 | 20 | 0.64 | -0.96 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 195.00 | 12.35 | 13.80 | 13.08 | 14.64 | +2.11 | +16.84% | 0.07 | 3 | 9 | 0.86 | -0.99 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 197.50 | 15.45 | 16.35 | 15.90 | % | 0.08 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 200.00 | 17.65 | 19.90 | 18.78 | 18.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 202.50 | 20.60 | 21.65 | 21.13 | % | 0.10 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 205.00 | 23.10 | 24.20 | 23.65 | 23.92 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 207.50 | 25.60 | 26.30 | 25.95 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 210.00 | 28.00 | 29.15 | 28.58 | 25.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 4:00:03 PM EST |
| 215.00 | 33.05 | 33.70 | 33.38 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 220.00 | 38.00 | 39.05 | 38.53 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 225.00 | 43.00 | 44.15 | 43.58 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 230.00 | 47.95 | 49.05 | 48.50 | % | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 53.00 | 54.00 | 53.50 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 57.95 | 59.15 | 58.55 | % | 0.24 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 245.00 | 62.95 | 64.10 | 63.53 | % | 0.26 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 250.00 | 67.95 | 68.95 | 68.45 | 43.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 4:00:03 PM EST |
| 255.00 | 72.95 | 74.30 | 73.63 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 77.95 | 79.15 | 78.55 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 265.00 | 83.10 | 84.00 | 83.55 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 87.90 | 88.95 | 88.43 | % | 0.33 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 275.00 | 92.95 | 94.10 | 93.53 | % | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |