Options Chain for TEXAS INSTRS INC COM (TXN) - $177.48 as of 4/29/2024 2:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 83.10 | 85.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 100.00 | 77.40 | 80.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 105.00 | 73.75 | 75.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 110.00 | 68.75 | 70.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 115.00 | 63.75 | 64.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 120.00 | 57.40 | 60.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 125.00 | 54.20 | 56.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 130.00 | 48.35 | 50.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 135.00 | 44.00 | 45.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 140.00 | 38.45 | 40.40 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 145.00 | 32.95 | 35.65 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 150.00 | 29.15 | 30.60 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 155.00 | 24.35 | 24.80 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 160.00 | 19.40 | 20.35 | 6.95 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.96 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 165.00 | 13.40 | 15.25 | 13.65 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.88 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 170.00 | 10.55 | 10.80 | 10.17 | +1.39 | +15.84% | 5 | 39 | 0.30 | 0.77 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 175.00 | 7.05 | 7.15 | 6.14 | 0.00 | 0.00% | 0 | 62 | 0.23 | 0.63 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 180.00 | 4.20 | 4.35 | 4.05 | +0.15 | +3.85% | 2 | 56 | 0.23 | 0.46 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 185.00 | 2.29 | 2.39 | 2.20 | +0.07 | +3.29% | 22 | 177 | 0.22 | 0.30 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 190.00 | 1.12 | 1.19 | 1.06 | -0.04 | -3.64% | 69 | 135 | 0.22 | 0.18 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 195.00 | 0.50 | 0.55 | 0.49 | +0.01 | +2.09% | 6 | 11 | 0.22 | 0.09 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 200.00 | 0.21 | 0.24 | 0.17 | -0.06 | -26.09% | 1 | 5 | 0.22 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 205.00 | 0.08 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.02 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 210.00 | 0.03 | 0.09 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 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 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 140.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 145.00 | 0.04 | 0.09 | 0.07 | -0.05 | -41.67% | 4 | 17 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 150.00 | 0.10 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 49 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 155.00 | 0.19 | 0.24 | 0.22 | -0.31 | -58.50% | 7 | 336 | 0.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 160.00 | 0.39 | 0.44 | 0.45 | -0.16 | -26.23% | 12 | 60 | 0.25 | -0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 165.00 | 0.81 | 0.88 | 0.98 | -0.28 | -22.23% | 17 | 24 | 0.24 | -0.12 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 170.00 | 1.64 | 1.72 | 1.84 | -0.36 | -16.37% | 3 | 57 | 0.23 | -0.23 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 175.00 | 3.05 | 3.20 | 3.25 | -1.10 | -25.29% | 11 | 72 | 0.23 | -0.37 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 180.00 | 5.30 | 5.45 | 5.55 | -0.95 | -14.62% | 10 | 17 | 0.22 | -0.54 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 185.00 | 8.35 | 9.20 | 9.88 | % | 10 | 0 | 0.22 | -0.70 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 190.00 | 11.80 | 13.65 | % | 0 | 0 | 0.22 | -0.82 | 0.02 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 195.00 | 15.50 | 17.10 | % | 0 | 0 | 0.17 | -0.91 | 0.01 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 200.00 | 20.00 | 22.00 | % | 0 | 0 | 0.20 | -0.95 | 0.01 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 205.00 | 25.45 | 28.40 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 210.00 | 31.00 | 33.50 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 215.00 | 35.00 | 38.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 220.00 | 40.50 | 43.40 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 225.00 | 46.00 | 47.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 230.00 | 50.75 | 52.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 235.00 | 56.05 | 57.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 240.00 | 60.75 | 63.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 245.00 | 65.50 | 67.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |