Options Chain for TEXAS INSTRS INC COM (TXN) - $181.67 as of 5/6/2024 10:59:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 84.85 | 88.60 | 85.45 | % | 1 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 100.00 | 79.95 | 83.55 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 105.00 | 75.10 | 78.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 110.00 | 69.70 | 73.65 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 115.00 | 64.80 | 68.35 | 62.44 | 0.00 | 0.00% | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 120.00 | 59.90 | 63.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 125.00 | 54.75 | 58.65 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 130.00 | 50.00 | 52.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 135.00 | 45.05 | 48.45 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 140.00 | 39.70 | 43.65 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 145.00 | 34.80 | 38.55 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 150.00 | 30.40 | 33.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 152.50 | 27.90 | 31.00 | 28.30 | +2.34 | +9.02% | 5 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 155.00 | 24.75 | 28.65 | 25.60 | +1.73 | +7.25% | 5 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 157.50 | 23.30 | 25.15 | 21.06 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 160.00 | 20.90 | 22.50 | 21.15 | +1.29 | +6.50% | 40 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 162.50 | 18.55 | 19.60 | 13.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 165.00 | 16.20 | 17.10 | 16.40 | +6.52 | +66.00% | 120 | 33 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 167.50 | 13.30 | 14.60 | 14.13 | +3.32 | +30.72% | 77 | 28 | 0.73 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 170.00 | 10.50 | 13.00 | 11.80 | +3.25 | +38.02% | 1,281 | 266 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 172.50 | 8.60 | 10.40 | 8.95 | +3.32 | +58.97% | 78 | 29 | 0.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 175.00 | 6.40 | 8.00 | 6.50 | +2.60 | +66.67% | 2,176 | 467 | 0.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 177.50 | 3.10 | 5.10 | 4.22 | +1.86 | +78.82% | 157 | 202 | 0.31 | 0.93 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 180.00 | 2.00 | 2.28 | 2.11 | +1.01 | +91.82% | 495 | 390 | 0.23 | 0.65 | 0.13 | -0.08 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 182.50 | 0.97 | 1.11 | 1.03 | +0.56 | +119.15% | 309 | 227 | 0.24 | 0.36 | 0.10 | -0.12 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 185.00 | 0.39 | 0.49 | 0.42 | +0.22 | +110.00% | 467 | 400 | 0.25 | 0.18 | 0.06 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 187.50 | 0.13 | 0.19 | 0.17 | +0.10 | +142.86% | 560 | 194 | 0.26 | 0.08 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 190.00 | 0.05 | 0.09 | 0.06 | +0.02 | +50.00% | 582 | 432 | 0.27 | 0.03 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 192.50 | 0.02 | 0.04 | 0.04 | % | 8 | 0 | 0.28 | 0.01 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 195.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 76 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 197.50 | 0.00 | 1.26 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 200.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 202.50 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 205.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.12 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 1 | 69 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 152.50 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 10 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 1.27 | 0.15 | +0.12 | +400.00% | 1 | 47 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 157.50 | 0.01 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 160.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 5 | 98 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 162.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 134 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 4,077 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 559 | 127 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 170.00 | 0.05 | 0.07 | 0.06 | -0.16 | -72.73% | 164 | 494 | 0.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 172.50 | 0.10 | 0.14 | 0.13 | -0.37 | -74.00% | 622 | 364 | 0.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 175.00 | 0.25 | 0.33 | 0.29 | -0.66 | -69.48% | 185 | 391 | 0.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 177.50 | 0.65 | 0.78 | 0.79 | -1.11 | -58.43% | 331 | 203 | 0.24 | -0.07 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 180.00 | 1.46 | 1.64 | 1.57 | -1.73 | -52.43% | 176 | 99 | 0.23 | -0.35 | 0.13 | -0.08 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 182.50 | 2.84 | 3.15 | 3.00 | -2.55 | -45.95% | 4 | 10 | 0.22 | -0.64 | 0.10 | -0.12 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 185.00 | 4.30 | 6.05 | 6.55 | -3.35 | -33.84% | 7 | 3 | 0.14 | -0.82 | 0.06 | -0.11 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 187.50 | 6.85 | 7.55 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.07 | 5/6/2024 3:59:46 PM EST | |||
| 190.00 | 8.30 | 10.00 | 13.44 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 192.50 | 11.60 | 12.35 | 14.48 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.99 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 195.00 | 13.50 | 14.95 | 19.15 | 0.00 | 0.00% | 0 | 16 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 197.50 | 15.80 | 18.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 200.00 | 19.05 | 20.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 202.50 | 20.95 | 23.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 205.00 | 23.55 | 24.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 210.00 | 28.15 | 31.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 215.00 | 32.75 | 36.45 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 220.00 | 37.65 | 41.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 225.00 | 43.60 | 46.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 230.00 | 49.20 | 51.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 235.00 | 53.15 | 56.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 240.00 | 57.65 | 61.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 245.00 | 62.90 | 66.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST |