TXN option chain Texas Instruments Incorporated

Expiration Cboe delayed options data · as of 03:44 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±10.8% (246.32–305.98) · ATM IV 45.9% · P/C open interest 1.17

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
129.90	133.30			113.1%	1.00	0.0000	0.000	145	0.0100	0.1300	126	40	78.9%	-0.00	0.0002	-0.011
125.00	128.25			108.5%	1.00	0.0001	0.000	150	0	0.4000		33	89.9%	-0.00	0.0002	-0.013
120.05	123.25		1	104.0%	1.00	0.0001	0.000	155	0	2.13		7	110.9%	-0.01	0.0002	-0.014
115.00	118.00			92.1%	1.00	0.0001	0.000	160	0	2.13		75	105.5%	-0.01	0.0003	-0.016
109.95	113.00		1	85.8%	1.00	0.0002	0.000	165	0	1.55		23	94.7%	-0.01	0.0003	-0.018
105.05	108.00		8	83.4%	1.00	0.0002	0.000	170	0	1.03		96	83.9%	-0.01	0.0004	-0.020
100.05	103.30		2	84.2%	1.00	0.0003	0.000	175	0	1.16		21	81.0%	-0.01	0.0005	-0.022
95.05	98.30			79.5%	0.99	0.0004	-0.003	180	0	2.04		78	84.9%	-0.01	0.0006	-0.025
90.00	93.40		1	75.5%	0.99	0.0005	-0.008	185	0	0.7600		25	67.5%	-0.01	0.0007	-0.029
85.15	88.40	1	1	72.8%	0.99	0.0006	-0.013	190	0.0700	1.25		49	69.7%	-0.02	0.0009	-0.033
80.20	83.45		3	69.4%	0.99	0.0008	-0.019	195	0	1.26		52	65.0%	-0.02	0.0011	-0.038
75.35	78.50		12	66.8%	0.98	0.0011	-0.027	200	0	1.36		362	61.8%	-0.03	0.0013	-0.044
70.35	73.40			61.6%	0.98	0.0014	-0.037	205	0	1.60		12	59.6%	-0.03	0.0016	-0.052
65.50	68.55		46	59.6%	0.97	0.0018	-0.048	210	0.0100	1.43		200	54.4%	-0.04	0.0020	-0.060
60.85	63.95		3	59.9%	0.96	0.0024	-0.062	215	0	1.35	13	114	49.8%	-0.05	0.0024	-0.071
55.95	58.65		718	54.4%	0.95	0.0030	-0.077	220	0.8900	1.50	18	450	52.0%	-0.06	0.0029	-0.083
51.40	54.60			56.3%	0.93	0.0037	-0.094	225	1.00	2.24	13	358	51.6%	-0.08	0.0036	-0.097
46.80	49.45		304	52.5%	0.91	0.0045	-0.113	230	1.62	2.20	19	1,024	49.5%	-0.10	0.0043	-0.113
42.75	45.05		2	52.8%	0.88	0.0053	-0.132	235	1.97	3.35	1	78	49.9%	-0.13	0.0051	-0.130
38.25	40.75		92	51.1%	0.85	0.0062	-0.151	240	3.20	3.70	52	5,484	49.4%	-0.15	0.0059	-0.149
34.10	37.35	3	12	51.8%	0.82	0.0070	-0.169	245	4.00	5.10	77	1,238	49.6%	-0.19	0.0068	-0.167
30.30	32.80	6	72	49.8%	0.78	0.0078	-0.186	250	4.45	6.10	41	983	47.4%	-0.23	0.0077	-0.185
26.60	29.20		37	49.2%	0.74	0.0086	-0.202	255	5.90	7.35	58	303	47.0%	-0.27	0.0085	-0.202
24.75	27.40			48.6%	0.71	0.0089	-0.209	257.5	6.10	9.10			47.6%	-0.29	0.0088	-0.209
23.20	25.70		122	48.6%	0.69	0.0093	-0.215	260	7.20	8.90	1,006	708	46.1%	-0.32	0.0092	-0.215
21.40	24.10	1		48.1%	0.66	0.0096	-0.221	262.5	7.95	10.35	3		46.7%	-0.34	0.0095	-0.222
20.20	21.60		144	46.9%	0.64	0.0098	-0.225	265	9.30	10.80	645	442	46.3%	-0.36	0.0098	-0.227
18.55	20.30			46.7%	0.61	0.0100	-0.229	267.5	10.10	12.85			47.5%	-0.39	0.0101	-0.231
17.10	18.80	1	378	46.4%	0.59	0.0102	-0.232	270	11.40	13.00		799	46.2%	-0.42	0.0103	-0.234
15.65	18.35			47.4%	0.56	0.0104	-0.234	272.5	12.25	14.25	4		45.7%	-0.44	0.0104	-0.236
14.35	16.25	36	58	46.0%	0.54	0.0105	-0.235	275	13.70	15.35	140	462	45.7%	-0.47	0.0106	-0.237
13.35	15.10	94		46.3%	0.51	0.0105	-0.235	277.5	14.95	16.65	8		45.6%	-0.49	0.0106	-0.238
12.25	14.00	153	752	46.3%	0.48	0.0106	-0.234	280	16.35	18.05	4	285	45.5%	-0.52	0.0107	-0.237
11.10	12.90	390		46.1%	0.46	0.0105	-0.233	282.5	17.80	19.65			45.7%	-0.55	0.0107	-0.235
10.20	12.05	24	158	46.3%	0.43	0.0105	-0.230	285	19.25	21.85		94	46.7%	-0.57	0.0106	-0.232
9.15	11.05			45.9%	0.41	0.0104	-0.226	287.5	20.90	22.55	380		45.3%	-0.60	0.0105	-0.228
8.25	10.55	439	1,648	46.4%	0.38	0.0102	-0.221	290	22.50	24.20		428	45.2%	-0.62	0.0104	-0.223
7.45	9.35	25		45.8%	0.36	0.0100	-0.216	292.5	24.20	25.90			45.2%	-0.65	0.0102	-0.217
6.50	9.20	5	287	46.4%	0.33	0.0098	-0.210	295	25.90	28.35		53	46.2%	-0.67	0.0100	-0.211
5.80	7.90	1		45.4%	0.31	0.0096	-0.203	297.5	27.55	30.10			45.8%	-0.70	0.0097	-0.204
6.00	7.35	1,013	1,243	47.0%	0.29	0.0092	-0.195	300	29.55	31.95	8	119	46.0%	-0.72	0.0094	-0.196
4.60	6.70	72		45.4%	0.27	0.0089	-0.188	302.5	31.45	33.90	16		46.1%	-0.74	0.0091	-0.188
4.25	6.05	56	931	45.6%	0.25	0.0086	-0.179	305	33.00	35.80	10	20	45.1%	-0.76	0.0087	-0.179
3.30	5.45	217	1,705	46.3%	0.21	0.0078	-0.163	310	37.05	39.65	36	65	44.6%	-0.80	0.0080	-0.162
2.60	4.25	12	84	45.7%	0.18	0.0071	-0.147	315	41.00	44.30			44.8%	-0.83	0.0072	-0.144
2.24	3.00	45	606	45.0%	0.15	0.0063	-0.131	320	46.10	48.60	4	39	46.6%	-0.86	0.0064	-0.128
1.72	3.25	11	88	47.3%	0.13	0.0056	-0.117	325	50.10	53.10		1	45.4%	-0.88	0.0056	-0.112
1.23	2.95	4	300	47.9%	0.11	0.0049	-0.105	330	54.45	57.50		22	43.7%	-0.90	0.0049	-0.099
1.06	3.00		32	50.3%	0.09	0.0043	-0.094	335	59.15	61.95			42.5%	-0.92	0.0043	-0.086
0.9800	1.78	1	629	48.3%	0.08	0.0038	-0.085	340	64.10	67.05		85	45.3%	-0.93	0.0037	-0.076
0.8600	1.20	12	36	47.6%	0.07	0.0033	-0.077	345	68.70	71.80			43.6%	-0.94	0.0032	-0.066
0.6000	1.20	22	797	48.6%	0.06	0.0029	-0.070	350	74.25	76.85		36	49.9%	-0.95	0.0028	-0.058
0.0700	2.75	12	55	55.8%	0.05	0.0026	-0.063	355	78.40	81.55			42.7%	-0.96	0.0025	-0.051
0	2.64		100	57.3%	0.04	0.0023	-0.058	360	83.30	86.40		21	40.3%	-0.96	0.0022	-0.045
0	2.56		50	59.2%	0.04	0.0020	-0.053	365	88.20	90.75				-0.97	0.0019	-0.039
0	0.8000	1	474	49.8%	0.03	0.0018	-0.049	370	93.15	96.15				-0.97	0.0017	-0.034
0	2.43		5	62.8%	0.03	0.0016	-0.045	375	98.05	101.10				-0.98	0.0015	-0.029
0	2.38		231	64.6%	0.03	0.0014	-0.042	380	103.05	106.20				-0.98	0.0013	-0.025
0	2.33		4	66.4%	0.02	0.0013	-0.038	385	108.00	111.00				-0.98	0.0012	-0.021
0	2.30		59	68.2%	0.02	0.0012	-0.036	390	112.95	116.00				-0.98	0.0010	-0.017
0	2.27			70.0%	0.02	0.0010	-0.033	395	117.95	120.95				-0.99	0.0009	-0.014
0	2.25		67	71.7%	0.02	0.0009	-0.030	400	122.90	125.95		1		-0.99	0.0008	-0.011
0	1.17		93	67.5%	0.01	0.0008	-0.026	410	132.80	135.90				-0.99	0.0006	-0.006

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

TXN option chain Texas Instruments Incorporated

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive