Options Chain for TEXAS INSTRS INC COM (TXN) - $175.80 as of 5/3/2024 11:17:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.90 | 94.55 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 90.00 | 87.10 | 89.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 95.00 | 81.80 | 84.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 100.00 | 77.05 | 79.60 | 62.33 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 5/3/2024 9:58:55 AM EST |
| 105.00 | 71.95 | 74.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 110.00 | 67.15 | 69.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 115.00 | 62.20 | 64.55 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 120.00 | 57.10 | 59.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 125.00 | 51.75 | 54.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 130.00 | 47.25 | 49.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 135.00 | 42.35 | 44.70 | 23.77 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 5/3/2024 9:58:55 AM EST |
| 140.00 | 36.95 | 39.55 | 23.55 | 0.00 | 0.00% | 0 | 34 | 1.01 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 5/3/2024 9:58:55 AM EST |
| 145.00 | 32.45 | 34.60 | 19.55 | 0.00 | 0.00% | 0 | 56 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 9:58:55 AM EST |
| 150.00 | 27.50 | 29.30 | 25.70 | 0.00 | 0.00% | 0 | 102 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:55 AM EST |
| 152.50 | 24.95 | 27.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 155.00 | 22.65 | 23.30 | 21.42 | 0.00 | 0.00% | 0 | 205 | 0.64 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 157.50 | 19.70 | 22.25 | 18.89 | 0.00 | 0.00% | 0 | 15 | 0.62 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:55 AM EST |
| 160.00 | 17.35 | 18.85 | 15.44 | 0.00 | 0.00% | 0 | 746 | 0.66 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 162.50 | 15.25 | 16.35 | 15.70 | 0.00 | 0.00% | 0 | 97 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 9:58:55 AM EST |
| 165.00 | 12.80 | 13.40 | 13.57 | +2.82 | +26.24% | 3 | 2,476 | 0.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 167.50 | 10.30 | 11.45 | 7.55 | 0.00 | 0.00% | 0 | 276 | 0.36 | 1.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 170.00 | 7.70 | 8.75 | 9.48 | +3.18 | +50.48% | 3 | 2,029 | 0.31 | 0.94 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 172.50 | 5.85 | 6.20 | 6.92 | +2.14 | +44.77% | 2 | 259 | 0.25 | 0.84 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 175.00 | 4.15 | 4.30 | 4.48 | +0.68 | +17.90% | 8 | 3,988 | 0.20 | 0.71 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 177.50 | 2.80 | 2.88 | 3.47 | +1.48 | +74.38% | 2 | 970 | 0.21 | 0.57 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 180.00 | 1.76 | 1.82 | 1.64 | +0.41 | +33.34% | 117 | 2,053 | 0.21 | 0.43 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 182.50 | 1.04 | 1.09 | 1.19 | +0.45 | +60.82% | 2 | 785 | 0.21 | 0.31 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 185.00 | 0.57 | 0.62 | 0.69 | +0.34 | +97.15% | 140 | 5,569 | 0.21 | 0.20 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 187.50 | 0.30 | 0.34 | 0.40 | -0.01 | -2.44% | 1 | 242 | 0.21 | 0.13 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 190.00 | 0.15 | 0.19 | 0.16 | +0.02 | +14.29% | 7 | 1,083 | 0.21 | 0.07 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 195.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1,191 | 0.22 | 0.02 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 9:58:55 AM EST |
| 197.50 | 0.02 | 0.05 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 5/3/2024 9:58:55 AM EST | |||
| 200.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 196 | 0.24 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 950 | 0.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:55 AM EST |
| 210.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 110 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:55 AM EST |
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 220.00 | 0.00 | 1.86 | 0.06 | 0.00 | 0.00% | 0 | 79 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 9:58:55 AM EST |
| 225.00 | 0.00 | 1.26 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 230.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 9:58:55 AM EST |
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 240.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 9:58:55 AM EST |
| 245.00 | 0.00 | 2.12 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 250.00 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 5/3/2024 9:58:55 AM EST |
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/3/2024 9:58:55 AM EST |
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 100.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/3/2024 9:58:55 AM EST |
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 9:58:55 AM EST |
| 115.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/3/2024 9:58:55 AM EST |
| 120.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/3/2024 9:58:55 AM EST |
| 125.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 9:58:55 AM EST |
| 130.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:55 AM EST |
| 135.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 370 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 140.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 278 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 145.00 | 0.00 | 0.37 | 0.03 | -0.01 | -25.00% | 1 | 1,072 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,457 | 0.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 152.50 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 155.00 | 0.04 | 0.07 | 0.05 | -0.05 | -50.00% | 15 | 1,076 | 0.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 157.50 | 0.06 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 160.00 | 0.10 | 0.12 | 0.11 | -0.09 | -45.00% | 5 | 1,929 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 162.50 | 0.15 | 0.19 | 0.17 | -0.25 | -59.53% | 10 | 234 | 0.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 165.00 | 0.26 | 0.29 | 0.50 | 0.00 | 0.00% | 0 | 4,767 | 0.25 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 167.50 | 0.44 | 0.47 | 0.77 | 0.00 | 0.00% | 0 | 2,274 | 0.24 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 9:58:55 AM EST |
| 170.00 | 0.75 | 0.80 | 0.73 | -0.68 | -48.23% | 14 | 2,477 | 0.23 | -0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 172.50 | 1.27 | 1.33 | 1.20 | -1.30 | -52.00% | 3 | 1,378 | 0.22 | -0.16 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 175.00 | 2.08 | 2.14 | 1.96 | -0.97 | -33.11% | 8 | 2,053 | 0.22 | -0.29 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 177.50 | 3.20 | 3.30 | 2.65 | -1.95 | -42.40% | 2 | 482 | 0.22 | -0.43 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 180.00 | 4.60 | 4.80 | 4.05 | -2.95 | -42.15% | 7 | 323 | 0.21 | -0.57 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 9:58:55 AM EST |
| 182.50 | 6.30 | 6.65 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.69 | 0.05 | -0.07 | 4/29/2024 | 5/3/2024 9:58:55 AM EST |
| 185.00 | 8.45 | 9.15 | 9.10 | 0.00 | 0.00% | 0 | 27 | 0.16 | -0.80 | 0.04 | -0.06 | 4/26/2024 | 5/3/2024 9:58:55 AM EST |
| 187.50 | 10.40 | 11.25 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.87 | 0.03 | -0.05 | 5/1/2024 | 5/3/2024 9:58:55 AM EST |
| 190.00 | 12.90 | 13.70 | 26.69 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.93 | 0.02 | -0.03 | 1/18/2024 | 5/3/2024 9:58:55 AM EST |
| 195.00 | 17.60 | 19.90 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 5/3/2024 9:58:55 AM EST | |||
| 197.50 | 20.10 | 21.85 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/3/2024 9:58:55 AM EST | |||
| 200.00 | 22.85 | 24.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 205.00 | 26.65 | 29.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 210.00 | 32.20 | 34.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 215.00 | 36.75 | 38.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 220.00 | 41.60 | 44.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 225.00 | 46.60 | 49.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 230.00 | 51.65 | 54.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 235.00 | 56.60 | 59.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 240.00 | 61.80 | 63.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 245.00 | 66.90 | 69.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 250.00 | 72.00 | 74.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST | |||
| 260.00 | 82.60 | 84.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:55 AM EST |