Options Chain for TEXAS INSTRS INC COM (TXN) - $263.43 as of 9/16/2026 1:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 103.55 | 106.85 | 105.20 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 165.00 | 98.80 | 101.25 | 100.03 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 170.00 | 94.00 | 96.25 | 95.13 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 175.00 | 88.65 | 91.90 | 90.28 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 180.00 | 83.65 | 86.90 | 85.28 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 185.00 | 78.70 | 81.95 | 80.33 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 190.00 | 73.90 | 77.00 | 75.45 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:59:12 PM EST | |||
| 195.00 | 68.80 | 72.20 | 70.50 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:59:12 PM EST | |||
| 200.00 | 63.80 | 67.05 | 65.43 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 9/16/2026 12:59:12 PM EST | |||
| 205.00 | 58.85 | 62.10 | 60.48 | % | 0.30 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 9/16/2026 12:59:12 PM EST | |||
| 210.00 | 54.10 | 57.20 | 55.65 | % | 0.27 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 9/16/2026 12:59:12 PM EST | |||
| 215.00 | 49.40 | 52.30 | 50.85 | % | 0.24 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.06 | 9/16/2026 12:59:12 PM EST | |||
| 220.00 | 44.75 | 47.40 | 46.08 | 40.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.07 | 9/4/2026 | 9/16/2026 12:59:12 PM EST |
| 225.00 | 39.95 | 42.65 | 41.30 | 39.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.95 | 0.00 | -0.09 | 8/31/2026 | 9/16/2026 12:59:12 PM EST |
| 230.00 | 35.25 | 37.95 | 36.60 | % | 0.16 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.11 | 9/16/2026 12:59:12 PM EST | |||
| 235.00 | 30.65 | 33.40 | 32.03 | 23.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.89 | 0.01 | -0.14 | 9/3/2026 | 9/16/2026 12:59:12 PM EST |
| 240.00 | 26.25 | 29.10 | 27.68 | % | 0.12 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.16 | 9/16/2026 12:59:12 PM EST | |||
| 245.00 | 22.15 | 25.00 | 23.58 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.80 | 0.01 | -0.19 | 9/3/2026 | 9/16/2026 12:59:12 PM EST |
| 250.00 | 18.80 | 20.70 | 19.75 | 14.53 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.39 | 0.74 | 0.01 | -0.21 | 9/2/2026 | 9/16/2026 12:59:12 PM EST |
| 255.00 | 15.50 | 17.10 | 16.30 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.68 | 0.01 | -0.22 | 9/9/2026 | 9/16/2026 12:59:12 PM EST |
| 260.00 | 12.30 | 13.35 | 12.83 | 12.85 | -0.90 | -6.55% | 0.05 | 4 | 24 | 0.37 | 0.61 | 0.02 | -0.23 | 9/16/2026 | 9/16/2026 12:59:12 PM EST |
| 265.00 | 9.50 | 10.60 | 10.05 | 10.17 | +0.12 | +1.20% | 0.04 | 12 | 356 | 0.37 | 0.53 | 0.02 | -0.23 | 9/16/2026 | 9/16/2026 12:59:12 PM EST |
| 270.00 | 7.15 | 8.15 | 7.65 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.36 | 0.45 | 0.02 | -0.22 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 275.00 | 5.25 | 6.15 | 5.70 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.36 | 0.02 | -0.20 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 280.00 | 3.90 | 4.60 | 4.25 | 4.80 | -1.80 | -27.28% | 0.02 | 47 | 60 | 0.36 | 0.29 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 12:59:12 PM EST |
| 285.00 | 2.81 | 3.35 | 3.08 | 3.65 | -0.30 | -7.60% | 0.01 | 20 | 96 | 0.36 | 0.23 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 12:59:12 PM EST |
| 290.00 | 1.70 | 2.43 | 2.07 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.35 | 0.17 | 0.01 | -0.14 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 295.00 | 1.34 | 1.75 | 1.55 | 1.83 | -0.13 | -6.64% | 0.01 | 1 | 7 | 0.36 | 0.13 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 12:59:12 PM EST |
| 300.00 | 0.66 | 1.80 | 1.23 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | 0.10 | 0.01 | -0.10 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 305.00 | 0.37 | 1.43 | 0.90 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | 0.08 | 0.01 | -0.08 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 310.00 | 0.36 | 0.96 | 0.66 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | 0.06 | 0.00 | -0.07 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 315.00 | 0.22 | 1.05 | 0.64 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.04 | 0.00 | -0.05 | 9/8/2026 | 9/16/2026 12:59:12 PM EST |
| 320.00 | 0.06 | 1.00 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.04 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 325.00 | 0.06 | 0.75 | 0.41 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.03 | 8/28/2026 | 9/16/2026 12:59:12 PM EST |
| 330.00 | 0.00 | 1.48 | 0.74 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 9/16/2026 12:59:12 PM EST |
| 335.00 | 0.00 | 1.75 | 0.88 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/16/2026 12:59:12 PM EST |
| 340.00 | 0.00 | 1.51 | 0.76 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 345.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/16/2026 12:59:12 PM EST |
| 350.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 355.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 12:59:12 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 12:59:12 PM EST |
| 365.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 380.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 385.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 395.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 170.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 12:59:12 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 12:59:12 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 12:59:12 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 12:59:12 PM EST |
| 190.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/16/2026 12:59:12 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 12:59:12 PM EST |
| 200.00 | 0.00 | 0.37 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.03 | 9/10/2026 | 9/16/2026 12:59:12 PM EST |
| 205.00 | 0.00 | 1.37 | 0.69 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/16/2026 12:59:12 PM EST |
| 210.00 | 0.03 | 0.54 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | -0.01 | 0.00 | -0.05 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 215.00 | 0.01 | 0.77 | 0.39 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.02 | 0.00 | -0.06 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 220.00 | 0.22 | 0.76 | 0.49 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.03 | 0.00 | -0.07 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 225.00 | 0.43 | 0.96 | 0.70 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | -0.05 | 0.00 | -0.09 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 230.00 | 0.71 | 1.44 | 1.08 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.42 | -0.08 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 235.00 | 0.95 | 1.95 | 1.45 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | -0.11 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 240.00 | 1.73 | 2.47 | 2.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.40 | -0.15 | 0.01 | -0.16 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 245.00 | 2.71 | 3.20 | 2.96 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.39 | -0.20 | 0.01 | -0.19 | 9/14/2026 | 9/16/2026 12:59:12 PM EST |
| 250.00 | 3.80 | 4.40 | 4.10 | 4.10 | -0.60 | -12.77% | 0.02 | 23 | 167 | 0.39 | -0.26 | 0.01 | -0.21 | 9/16/2026 | 9/16/2026 12:59:12 PM EST |
| 255.00 | 5.25 | 5.90 | 5.58 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.38 | -0.32 | 0.01 | -0.22 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 260.00 | 7.10 | 7.75 | 7.43 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 363 | 0.38 | -0.39 | 0.02 | -0.23 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 265.00 | 9.30 | 10.00 | 9.65 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 183 | 0.37 | -0.47 | 0.02 | -0.23 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 270.00 | 11.85 | 12.65 | 12.25 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.37 | -0.55 | 0.02 | -0.22 | 9/15/2026 | 9/16/2026 12:59:12 PM EST |
| 275.00 | 14.75 | 15.70 | 15.23 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.36 | -0.64 | 0.02 | -0.20 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 280.00 | 18.30 | 19.95 | 19.13 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.71 | 0.01 | -0.18 | 9/11/2026 | 9/16/2026 12:59:12 PM EST |
| 285.00 | 21.70 | 23.70 | 22.70 | % | 0.08 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.16 | 9/16/2026 12:59:12 PM EST | |||
| 290.00 | 25.70 | 28.20 | 26.95 | % | 0.09 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.14 | 9/16/2026 12:59:12 PM EST | |||
| 295.00 | 29.75 | 33.15 | 31.45 | % | 0.11 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.12 | 9/16/2026 12:59:12 PM EST | |||
| 300.00 | 34.40 | 37.15 | 35.78 | % | 0.12 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.10 | 9/16/2026 12:59:12 PM EST | |||
| 305.00 | 39.15 | 42.10 | 40.63 | % | 0.13 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.08 | 9/16/2026 12:59:12 PM EST | |||
| 310.00 | 43.95 | 46.75 | 45.35 | % | 0.15 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.07 | 9/16/2026 12:59:12 PM EST | |||
| 315.00 | 48.85 | 51.95 | 50.40 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 9/16/2026 12:59:12 PM EST | |||
| 320.00 | 53.80 | 56.65 | 55.23 | % | 0.17 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 9/16/2026 12:59:12 PM EST | |||
| 325.00 | 58.55 | 62.20 | 60.38 | % | 0.19 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 9/16/2026 12:59:12 PM EST | |||
| 330.00 | 63.70 | 66.95 | 65.33 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:59:12 PM EST | |||
| 335.00 | 68.70 | 71.95 | 70.33 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/16/2026 12:59:12 PM EST | |||
| 340.00 | 73.70 | 76.95 | 75.33 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:59:12 PM EST | |||
| 345.00 | 78.70 | 81.95 | 80.33 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:59:12 PM EST | |||
| 350.00 | 83.70 | 87.15 | 85.43 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 355.00 | 88.10 | 92.30 | 90.20 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 360.00 | 93.20 | 97.30 | 95.25 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 365.00 | 98.10 | 102.30 | 100.20 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 370.00 | 103.10 | 107.30 | 105.20 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 375.00 | 108.10 | 112.30 | 110.20 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 380.00 | 113.10 | 117.30 | 115.20 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 385.00 | 118.25 | 122.20 | 120.23 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 390.00 | 123.10 | 127.30 | 125.20 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST | |||
| 395.00 | 128.10 | 132.30 | 130.20 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:12 PM EST |