Options Chain for TEXAS INSTRS INC COM (TXN) - $163.43 as of 4/22/2024 10:44:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.65 | 75.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 95.00 | 66.55 | 70.40 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 100.00 | 61.55 | 65.45 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 105.00 | 56.70 | 60.45 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 110.00 | 51.55 | 55.25 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 115.00 | 46.70 | 50.25 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 120.00 | 42.35 | 44.65 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 125.00 | 36.85 | 40.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 130.00 | 32.25 | 34.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 135.00 | 27.85 | 29.15 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.04 | 4/22/2024 3:59:45 PM EST | |||
| 136.00 | 27.05 | 28.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 4/22/2024 3:59:45 PM EST | |||
| 137.00 | 25.45 | 27.00 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 4/22/2024 3:59:45 PM EST | |||
| 138.00 | 25.15 | 27.65 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.06 | 4/22/2024 3:59:45 PM EST | |||
| 139.00 | 24.05 | 27.00 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.07 | 4/22/2024 3:59:45 PM EST | |||
| 140.00 | 22.85 | 24.70 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.08 | 4/22/2024 3:59:45 PM EST | |||
| 141.00 | 20.80 | 23.40 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.09 | 4/22/2024 3:59:45 PM EST | |||
| 142.00 | 19.90 | 22.90 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.10 | 4/22/2024 3:59:45 PM EST | |||
| 143.00 | 18.90 | 21.70 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.12 | 4/22/2024 3:59:45 PM EST | |||
| 144.00 | 18.20 | 20.95 | 17.98 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.96 | 0.01 | -0.13 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 145.00 | 18.10 | 19.95 | 16.80 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.96 | 0.01 | -0.15 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 146.00 | 17.35 | 18.20 | 16.25 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.95 | 0.01 | -0.16 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 147.00 | 16.40 | 17.80 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.18 | 4/22/2024 3:59:45 PM EST | |||
| 148.00 | 15.60 | 17.15 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.20 | 4/22/2024 3:59:45 PM EST | |||
| 149.00 | 14.60 | 16.10 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.22 | 4/22/2024 3:59:45 PM EST | |||
| 150.00 | 13.70 | 14.50 | 12.73 | -4.79 | -27.34% | 1 | 14 | 0.67 | 0.91 | 0.02 | -0.25 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 152.50 | 11.45 | 13.05 | 10.58 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.86 | 0.02 | -0.31 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 155.00 | 9.40 | 10.85 | 8.03 | +0.59 | +7.93% | 1 | 30 | 0.73 | 0.80 | 0.03 | -0.38 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 157.50 | 7.65 | 8.00 | 7.72 | +1.87 | +31.97% | 7 | 33 | 0.61 | 0.73 | 0.03 | -0.44 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 160.00 | 5.95 | 6.15 | 5.79 | +1.44 | +33.11% | 336 | 150 | 0.59 | 0.65 | 0.04 | -0.48 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 162.50 | 4.45 | 4.65 | 4.50 | +1.17 | +35.14% | 164 | 153 | 0.59 | 0.55 | 0.04 | -0.50 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 165.00 | 3.20 | 3.40 | 3.30 | +1.09 | +49.33% | 193 | 451 | 0.58 | 0.45 | 0.04 | -0.50 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 167.50 | 2.24 | 2.37 | 2.29 | +0.68 | +42.24% | 120 | 515 | 0.57 | 0.35 | 0.04 | -0.46 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 170.00 | 1.48 | 1.63 | 1.57 | +0.52 | +49.53% | 366 | 657 | 0.57 | 0.26 | 0.03 | -0.40 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 172.50 | 0.94 | 1.05 | 0.99 | +0.31 | +45.59% | 405 | 125 | 0.57 | 0.18 | 0.03 | -0.33 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 175.00 | 0.59 | 0.65 | 0.61 | +0.21 | +52.50% | 359 | 552 | 0.56 | 0.13 | 0.02 | -0.26 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 177.50 | 0.35 | 0.39 | 0.36 | +0.09 | +33.34% | 56 | 650 | 0.56 | 0.08 | 0.02 | -0.19 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 180.00 | 0.19 | 0.25 | 0.22 | +0.02 | +10.00% | 116 | 1,343 | 0.56 | 0.05 | 0.01 | -0.14 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 182.50 | 0.09 | 0.15 | 0.13 | +0.02 | +18.19% | 77 | 63 | 0.56 | 0.03 | 0.01 | -0.09 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 185.00 | 0.04 | 0.10 | 0.07 | 0.00 | 0.00% | 36 | 241 | 0.56 | 0.02 | 0.01 | -0.06 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 187.50 | 0.01 | 0.05 | 0.02 | -0.07 | -77.78% | 2 | 1 | 0.54 | 0.01 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 190.00 | 0.01 | 0.03 | 0.06 | +0.02 | +50.00% | 23 | 104 | 0.56 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 192.50 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 195.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/22/2024 3:59:45 PM EST |
| 200.00 | 0.00 | 1.01 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:45 PM EST |
| 205.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/22/2024 3:59:45 PM EST |
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.61 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/22/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/22/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.07 | % | 1 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 3:59:45 PM EST | |
| 135.00 | 0.01 | 0.08 | 0.04 | -0.08 | -66.67% | 23 | 24 | 0.77 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 136.00 | 0.02 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.04 | 4/22/2024 3:59:45 PM EST | |||
| 137.00 | 0.02 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.04 | 4/22/2024 3:59:45 PM EST | |||
| 138.00 | 0.03 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.74 | -0.01 | 0.00 | -0.06 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 139.00 | 0.03 | 0.11 | 0.07 | -0.01 | -12.50% | 25 | 5 | 0.72 | -0.01 | 0.00 | -0.07 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 140.00 | 0.05 | 0.11 | 0.13 | -0.09 | -40.91% | 6 | 11 | 0.71 | -0.02 | 0.00 | -0.08 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 141.00 | 0.05 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.09 | 4/18/2024 | 4/22/2024 3:59:45 PM EST |
| 142.00 | 0.07 | 0.14 | 0.19 | -0.12 | -38.71% | 6 | 10 | 0.68 | -0.02 | 0.00 | -0.10 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 143.00 | 0.09 | 0.16 | 0.24 | -0.17 | -41.47% | 8 | 17 | 0.68 | -0.03 | 0.01 | -0.12 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 144.00 | 0.11 | 0.19 | 0.20 | -0.21 | -51.22% | 102 | 4 | 0.67 | -0.04 | 0.01 | -0.13 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 145.00 | 0.14 | 0.21 | 0.19 | -0.36 | -65.46% | 99 | 55 | 0.66 | -0.04 | 0.01 | -0.15 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 146.00 | 0.19 | 0.26 | 0.42 | -0.14 | -25.00% | 6 | 2 | 0.67 | -0.05 | 0.01 | -0.16 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 147.00 | 0.24 | 0.30 | 0.25 | -0.20 | -44.45% | 31 | 31 | 0.66 | -0.06 | 0.01 | -0.18 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 148.00 | 0.29 | 0.35 | 0.29 | -0.65 | -69.15% | 61 | 5 | 0.65 | -0.07 | 0.01 | -0.20 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 149.00 | 0.36 | 0.43 | 0.41 | -0.70 | -63.07% | 44 | 147 | 0.64 | -0.08 | 0.01 | -0.22 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 150.00 | 0.43 | 0.51 | 0.47 | -0.74 | -61.16% | 314 | 209 | 0.64 | -0.09 | 0.02 | -0.25 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 152.50 | 0.69 | 0.77 | 0.75 | -1.01 | -57.39% | 278 | 82 | 0.62 | -0.14 | 0.02 | -0.31 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 155.00 | 1.02 | 1.16 | 1.16 | -1.36 | -53.97% | 364 | 148 | 0.61 | -0.20 | 0.03 | -0.38 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 157.50 | 1.64 | 1.74 | 1.71 | -1.54 | -47.39% | 175 | 633 | 0.60 | -0.27 | 0.03 | -0.44 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 160.00 | 2.37 | 2.51 | 2.51 | -1.95 | -43.73% | 472 | 541 | 0.59 | -0.35 | 0.04 | -0.48 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 162.50 | 3.35 | 3.55 | 3.45 | -2.35 | -40.52% | 241 | 183 | 0.58 | -0.45 | 0.04 | -0.50 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 165.00 | 4.60 | 4.75 | 4.80 | -2.92 | -37.83% | 96 | 838 | 0.57 | -0.55 | 0.04 | -0.50 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 167.50 | 6.05 | 6.30 | 6.35 | -2.90 | -31.36% | 43 | 382 | 0.57 | -0.65 | 0.04 | -0.46 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 170.00 | 7.75 | 8.10 | 8.15 | -3.60 | -30.64% | 18 | 553 | 0.57 | -0.74 | 0.03 | -0.40 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 172.50 | 8.80 | 10.10 | 9.50 | -3.75 | -28.31% | 16 | 62 | 0.54 | -0.82 | 0.03 | -0.33 | 4/22/2024 | 4/22/2024 3:59:45 PM EST |
| 175.00 | 11.75 | 12.50 | 12.06 | 0.00 | 0.00% | 0 | 146 | 0.55 | -0.87 | 0.02 | -0.26 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 177.50 | 13.05 | 14.75 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.19 | 4/22/2024 3:59:45 PM EST | |||
| 180.00 | 16.30 | 17.10 | 10.05 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.95 | 0.01 | -0.14 | 4/9/2024 | 4/22/2024 3:59:45 PM EST |
| 182.50 | 18.70 | 20.15 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.09 | 4/22/2024 3:59:45 PM EST | |||
| 185.00 | 19.95 | 21.90 | 21.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.98 | 0.01 | -0.06 | 4/19/2024 | 4/22/2024 3:59:45 PM EST |
| 187.50 | 22.85 | 24.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 4/22/2024 3:59:45 PM EST | |||
| 190.00 | 24.70 | 28.25 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 4/22/2024 3:59:45 PM EST | |||
| 192.50 | 27.85 | 30.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 195.00 | 29.85 | 33.25 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 4/22/2024 3:59:45 PM EST | |||
| 200.00 | 34.95 | 38.45 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 205.00 | 39.70 | 43.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 210.00 | 44.65 | 48.55 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 215.00 | 49.75 | 53.45 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 220.00 | 54.70 | 58.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 225.00 | 59.70 | 63.55 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 230.00 | 64.85 | 68.55 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 235.00 | 69.65 | 73.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 240.00 | 74.65 | 78.55 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST | |||
| 245.00 | 79.65 | 83.55 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:45 PM EST |