TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 15:38 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 ±8.1% (228.35–268.60) · ATM IV 35.6% · P/C open interest 1.64
| 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 | |
| 87.75 | 91.10 | 80.3% | 0.99 | 0.0004 | 0.000 | 160 | 0 | 0.5000 | 1 | 73.9% | -0.01 | 0.0004 | -0.015 | |||
| 82.75 | 86.10 | 74.9% | 0.99 | 0.0005 | 0.000 | 165 | 0 | 0.5000 | 1 | 1 | 69.3% | -0.01 | 0.0005 | -0.016 | ||
| 78.10 | 81.15 | 3 | 74.7% | 0.99 | 0.0006 | 0.000 | 170 | 0 | 0.7500 | 2 | 69.1% | -0.01 | 0.0006 | -0.018 | ||
| 72.95 | 76.15 | 67.7% | 0.99 | 0.0008 | 0.000 | 175 | 0 | 0.7900 | 101 | 65.1% | -0.01 | 0.0008 | -0.020 | |||
| 68.15 | 71.15 | 64.3% | 0.99 | 0.0010 | 0.000 | 180 | 0 | 0.3000 | 2 | 52.3% | -0.01 | 0.0010 | -0.023 | |||
| 63.00 | 66.20 | 58.2% | 0.98 | 0.0012 | 0.000 | 185 | 0 | 0.5200 | 6 | 52.5% | -0.02 | 0.0012 | -0.026 | |||
| 58.05 | 61.30 | 1 | 54.9% | 0.98 | 0.0015 | 0.000 | 190 | 0 | 1.06 | 10 | 54.6% | -0.02 | 0.0015 | -0.029 | ||
| 53.00 | 56.25 | 1 | 49.2% | 0.97 | 0.0019 | -0.006 | 195 | 0 | 0.7200 | 77 | 46.8% | -0.03 | 0.0019 | -0.034 | ||
| 48.10 | 51.45 | 47.1% | 0.97 | 0.0025 | -0.014 | 200 | 0 | 1.42 | 6 | 48.7% | -0.04 | 0.0025 | -0.040 | |||
| 43.70 | 46.55 | 2 | 47.0% | 0.95 | 0.0032 | -0.024 | 205 | 0 | 1.74 | 20 | 46.2% | -0.05 | 0.0032 | -0.047 | ||
| 38.95 | 41.80 | 1 | 44.8% | 0.94 | 0.0042 | -0.037 | 210 | 0.2500 | 0.9500 | 1 | 7 | 38.4% | -0.06 | 0.0042 | -0.057 | |
| 34.10 | 37.20 | 1 | 42.2% | 0.92 | 0.0055 | -0.052 | 215 | 0.5400 | 1.41 | 26 | 38.2% | -0.08 | 0.0056 | -0.070 | ||
| 29.70 | 32.70 | 2 | 41.1% | 0.89 | 0.0071 | -0.070 | 220 | 0.6100 | 2.00 | 1 | 9 | 36.3% | -0.11 | 0.0072 | -0.086 | |
| 25.65 | 28.45 | 1 | 40.8% | 0.85 | 0.0090 | -0.091 | 225 | 1.32 | 2.50 | 68 | 35.5% | -0.15 | 0.0091 | -0.104 | ||
| 21.50 | 24.05 | 3 | 38.6% | 0.80 | 0.0110 | -0.113 | 230 | 2.78 | 3.55 | 1 | 52 | 36.9% | -0.21 | 0.0111 | -0.124 | |
| 18.05 | 20.60 | 2 | 39.2% | 0.73 | 0.0128 | -0.133 | 235 | 3.95 | 4.85 | 2 | 32 | 36.4% | -0.27 | 0.0130 | -0.142 | |
| 14.80 | 16.15 | 2 | 36.8% | 0.66 | 0.0144 | -0.150 | 240 | 5.55 | 6.45 | 2 | 14 | 36.0% | -0.34 | 0.0146 | -0.157 | |
| 11.75 | 12.80 | 1 | 35.8% | 0.59 | 0.0154 | -0.162 | 245 | 7.55 | 8.50 | 8 | 35.9% | -0.42 | 0.0156 | -0.166 | ||
| 9.10 | 10.25 | 2 | 35.6% | 0.51 | 0.0159 | -0.167 | 250 | 10.00 | 10.90 | 1 | 20 | 35.7% | -0.50 | 0.0162 | -0.169 | |
| 6.90 | 8.05 | 64 | 35.4% | 0.43 | 0.0157 | -0.165 | 255 | 12.80 | 13.75 | 3 | 12 | 35.6% | -0.57 | 0.0160 | -0.165 | |
| 5.25 | 6.10 | 1 | 28 | 35.3% | 0.36 | 0.0150 | -0.157 | 260 | 14.65 | 16.95 | 17 | 32.8% | -0.65 | 0.0153 | -0.155 | |
| 3.70 | 4.70 | 6 | 35.1% | 0.29 | 0.0137 | -0.144 | 265 | 18.05 | 20.85 | 7 | 32.7% | -0.72 | 0.0141 | -0.140 | ||
| 2.78 | 3.55 | 10 | 35.5% | 0.23 | 0.0121 | -0.129 | 270 | 22.05 | 24.60 | 3 | 32.0% | -0.78 | 0.0126 | -0.123 | ||
| 1.96 | 2.66 | 11 | 35.6% | 0.18 | 0.0104 | -0.113 | 275 | 26.20 | 29.25 | 3 | 32.7% | -0.83 | 0.0109 | -0.105 | ||
| 0.7300 | 2.70 | 2 | 36.1% | 0.14 | 0.0088 | -0.097 | 280 | 30.60 | 33.90 | 1 | 33.0% | -0.87 | 0.0092 | -0.087 | ||
| 0.6000 | 2.20 | 9 | 37.5% | 0.11 | 0.0073 | -0.084 | 285 | 35.15 | 38.45 | 1 | 31.6% | -0.90 | 0.0077 | -0.070 | ||
| 0.6000 | 1.79 | 29 | 39.3% | 0.09 | 0.0060 | -0.072 | 290 | 39.90 | 43.10 | -0.93 | 0.0064 | -0.054 | ||||
| 0.2000 | 1.40 | 42 | 38.7% | 0.07 | 0.0050 | -0.062 | 295 | 44.70 | 48.10 | -0.95 | 0.0058 | -0.041 | ||||
| 0.2500 | 1.19 | 18 | 40.8% | 0.06 | 0.0041 | -0.054 | 300 | 49.60 | 52.80 | 1 | -0.96 | 0.0051 | -0.036 | |||
| 0 | 2.43 | 12 | 48.8% | 0.05 | 0.0035 | -0.048 | 305 | 54.55 | 58.00 | -0.97 | 0.0045 | -0.036 | ||||
| 0 | 1.41 | 46.1% | 0.04 | 0.0029 | -0.043 | 310 | 59.60 | 62.95 | -0.98 | 0.0037 | -0.040 | |||||
| 0 | 1.56 | 1 | 49.7% | 0.03 | 0.0025 | -0.039 | 315 | 64.60 | 68.00 | -0.99 | 0.0026 | -0.058 | ||||
| 0 | 1.16 | 3 | 49.4% | 0.03 | 0.0021 | -0.035 | 320 | 69.60 | 72.80 | -0.99 | 0.0018 | -0.068 | ||||
| 0 | 1.15 | 15 | 51.8% | 0.03 | 0.0018 | -0.032 | 325 | 74.50 | 77.95 | -1.00 | 0.0012 | -0.077 | ||||
| 0 | 1.15 | 5 | 54.1% | 0.02 | 0.0016 | -0.030 | 330 | 79.60 | 82.85 | -1.00 | 0.0008 | -0.091 | ||||
| 0 | 1.09 | 3 | 55.9% | 0.02 | 0.0014 | -0.028 | 335 | 84.50 | 88.50 | -1.00 | 0.0005 | -0.100 | ||||
| 0 | 1.00 | 4 | 57.4% | 0.02 | 0.0012 | -0.026 | 340 | 89.50 | 93.50 | -1.00 | 0.0002 | -0.107 | ||||
| 0 | 1.00 | 4 | 59.5% | 0.02 | 0.0011 | -0.024 | 345 | 94.50 | 98.15 | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 1.60 | 3 | 66.8% | 0.01 | 0.0010 | -0.022 | 350 | 99.50 | 103.45 | -1.00 | 0.0000 | -0.117 | ||||
| 0 | 1.00 | 1 | 63.7% | 0.01 | 0.0009 | -0.021 | 355 | 104.50 | 108.45 | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 2.00 | 3 | 74.1% | 0.01 | 0.0008 | -0.020 | 360 | 109.50 | 113.50 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 1.00 | 5 | 67.8% | 0.01 | 0.0007 | -0.019 | 365 | 114.50 | 118.40 | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 2.15 | 2 | 79.5% | 0.01 | 0.0007 | -0.018 | 370 | 119.50 | 123.40 | -1.00 | 0.0000 | -0.127 | ||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs