Options Chain for TEXAS INSTRS INC COM (TXN) - $206.06 as of 8/22/2025 8:48:34 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 | 95.35 | 97.05 | 96.20 | % | 0.87 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 90.35 | 92.05 | 91.20 | % | 0.79 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 85.40 | 87.05 | 86.23 | % | 0.72 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 80.45 | 82.10 | 81.28 | % | 0.65 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 75.70 | 77.05 | 76.38 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 70.50 | 72.00 | 71.25 | 72.55 | % | 0.53 | 1 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 140.00 | 65.45 | 67.05 | 66.25 | % | 0.47 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 145.00 | 60.50 | 62.00 | 61.25 | 62.82 | % | 0.42 | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 150.00 | 55.50 | 57.00 | 56.25 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 155.00 | 50.80 | 52.10 | 51.45 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 160.00 | 45.50 | 47.00 | 46.25 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 162.50 | 43.10 | 44.45 | 43.78 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 165.00 | 40.55 | 42.05 | 41.30 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 167.50 | 38.05 | 39.50 | 38.78 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 170.00 | 35.60 | 37.15 | 36.38 | 38.46 | +13.87 | +56.41% | 0.21 | 2 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 172.50 | 33.10 | 34.65 | 33.88 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 175.00 | 30.60 | 32.15 | 31.38 | 24.34 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 177.50 | 28.10 | 29.60 | 28.85 | 16.55 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 25.75 | 27.20 | 26.48 | 28.35 | +8.89 | +45.69% | 0.15 | 1 | 86 | 0.78 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 182.50 | 23.05 | 24.75 | 23.90 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 21.10 | 21.75 | 21.43 | 21.75 | +5.70 | +35.52% | 0.12 | 92 | 348 | 0.52 | 0.98 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 187.50 | 18.15 | 19.75 | 18.95 | 20.30 | +8.07 | +65.99% | 0.10 | 1 | 49 | 0.62 | 0.97 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 16.10 | 17.00 | 16.55 | 17.30 | +5.88 | +51.49% | 0.09 | 109 | 476 | 0.43 | 0.95 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 192.50 | 13.40 | 14.95 | 14.18 | 15.74 | +6.81 | +76.26% | 0.07 | 1 | 25 | 0.50 | 0.93 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 10.75 | 12.00 | 11.38 | 11.70 | +4.55 | +63.64% | 0.06 | 45 | 332 | 0.33 | 0.90 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 197.50 | 9.15 | 9.50 | 9.33 | 9.60 | +4.17 | +76.80% | 0.05 | 82 | 325 | 0.20 | 0.85 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 6.25 | 7.45 | 6.85 | 7.20 | +3.30 | +84.62% | 0.03 | 203 | 353 | 0.18 | 0.80 | 0.04 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 202.50 | 4.95 | 5.70 | 5.33 | 5.40 | +2.80 | +107.70% | 0.03 | 75 | 176 | 0.24 | 0.72 | 0.05 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 205.00 | 2.90 | 3.60 | 3.25 | 3.45 | +1.85 | +115.63% | 0.02 | 315 | 293 | 0.22 | 0.61 | 0.06 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 207.50 | 2.13 | 2.34 | 2.24 | 2.24 | +1.35 | +151.69% | 0.01 | 195 | 53 | 0.23 | 0.46 | 0.06 | -0.21 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 1.08 | 1.39 | 1.24 | 1.37 | +0.79 | +136.21% | 0.01 | 358 | 100 | 0.23 | 0.31 | 0.05 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 212.50 | 0.60 | 0.82 | 0.71 | 0.83 | +0.49 | +144.12% | 0.00 | 162 | 147 | 0.23 | 0.21 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 215.00 | 0.37 | 0.47 | 0.42 | 0.50 | +0.30 | +150.00% | 0.00 | 72 | 67 | 0.24 | 0.13 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 217.50 | 0.21 | 0.28 | 0.25 | 0.41 | +0.26 | +173.34% | 0.00 | 14 | 20 | 0.25 | 0.09 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 0.12 | 0.20 | 0.16 | 0.21 | +0.05 | +31.25% | 0.00 | 10 | 36 | 0.27 | 0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 222.50 | 0.05 | 0.34 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.03 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 225.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 6 | 1 | 0.29 | 0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.47 | 0.24 | 0.12 | +0.03 | +33.34% | 0.00 | 6 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.27 | 0.64 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.13 | -92.86% | 0.00 | 6 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.42 | 0.21 | 0.21 | +0.07 | +50.00% | 0.00 | 2 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 389 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 170.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 52 | 2,748 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 1.29 | 0.65 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 8 | 292 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 0.57 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 0.05 | 0.42 | 0.24 | 0.22 | +0.07 | +46.67% | 0.00 | 8 | 139 | 0.53 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 182.50 | 0.03 | 0.50 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 351 | 0.49 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 0.34 | 0.20 | 0.10 | -0.18 | -64.29% | 0.00 | 4 | 433 | 0.44 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 187.50 | 0.02 | 0.65 | 0.34 | 0.14 | -0.28 | -66.67% | 0.00 | 4 | 37 | 0.41 | -0.03 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 0.04 | 0.46 | 0.25 | 0.10 | -0.59 | -85.51% | 0.00 | 26 | 508 | 0.36 | -0.05 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 192.50 | 0.20 | 0.27 | 0.24 | 0.13 | -0.75 | -85.23% | 0.00 | 5 | 38 | 0.33 | -0.07 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 0.30 | 0.37 | 0.34 | 0.36 | -1.06 | -74.65% | 0.00 | 32 | 256 | 0.31 | -0.10 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 197.50 | 0.44 | 0.55 | 0.50 | 0.51 | -1.59 | -75.72% | 0.00 | 49 | 62 | 0.29 | -0.15 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 0.75 | 0.87 | 0.81 | 0.85 | -2.00 | -70.18% | 0.00 | 249 | 128 | 0.27 | -0.20 | 0.04 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 202.50 | 1.24 | 1.43 | 1.34 | 1.33 | -3.37 | -71.71% | 0.01 | 67 | 45 | 0.27 | -0.28 | 0.05 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 205.00 | 2.12 | 2.42 | 2.27 | 2.26 | -3.44 | -60.36% | 0.01 | 256 | 31 | 0.26 | -0.39 | 0.06 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 207.50 | 3.30 | 3.55 | 3.43 | 3.45 | -4.60 | -57.15% | 0.02 | 200 | 1 | 0.26 | -0.54 | 0.06 | -0.21 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 4.95 | 5.40 | 5.18 | 4.55 | -5.00 | -52.36% | 0.02 | 22 | 4 | 0.27 | -0.69 | 0.05 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 212.50 | 5.90 | 7.20 | 6.55 | 7.15 | % | 0.03 | 7 | 0 | 0.30 | -0.79 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 215.00 | 8.10 | 10.10 | 9.10 | 9.35 | -25.15 | -72.90% | 0.04 | 8 | 5 | 0.30 | -0.87 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 217.50 | 10.70 | 12.20 | 11.45 | 22.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.91 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 13.35 | 14.35 | 13.85 | 12.60 | -13.42 | -51.58% | 0.06 | 120 | 4 | 0.39 | -0.94 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 222.50 | 15.70 | 17.15 | 16.43 | % | 0.07 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.04 | 8/22/2025 4:00:03 PM EST | |||
| 225.00 | 18.20 | 19.55 | 18.88 | 31.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 23.10 | 24.50 | 23.80 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 235.00 | 28.35 | 29.50 | 28.93 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 240.00 | 33.20 | 34.50 | 33.85 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 245.00 | 38.15 | 39.60 | 38.88 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 250.00 | 43.10 | 44.45 | 43.78 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 255.00 | 48.20 | 49.60 | 48.90 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 260.00 | 53.25 | 54.55 | 53.90 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 265.00 | 58.15 | 59.55 | 58.85 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 270.00 | 63.00 | 64.75 | 63.88 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 275.00 | 68.15 | 69.70 | 68.93 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 280.00 | 73.10 | 74.70 | 73.90 | 99.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 285.00 | 78.15 | 79.50 | 78.83 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |