TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 12:42 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 ±8.4% (253.26–299.71) · ATM IV 75.7% · P/C open interest 0.36
| 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 | |
| 115.80 | 118.65 | 201.6% | 1.00 | 0.0001 | -0.016 | 160 | 0 | 2.13 | 168 | 226.6% | -0.00 | 0.0001 | -0.016 | |||
| 110.95 | 113.60 | 1 | 194.1% | 1.00 | 0.0001 | -0.018 | 165 | 0.0100 | 0.2700 | 328 | 262 | 158.2% | -0.00 | 0.0001 | -0.018 | |
| 106.00 | 108.60 | 185.3% | 1.00 | 0.0002 | -0.021 | 170 | 0 | 2.14 | 50 | 205.0% | -0.00 | 0.0002 | -0.021 | |||
| 100.85 | 103.60 | 171.6% | 1.00 | 0.0002 | -0.024 | 175 | 0 | 2.14 | 121 | 194.5% | -0.00 | 0.0002 | -0.024 | |||
| 95.50 | 98.60 | 1 | 152.1% | 1.00 | 0.0002 | -0.028 | 180 | 0 | 2.14 | 39 | 184.3% | -0.00 | 0.0002 | -0.028 | ||
| 91.05 | 93.60 | 157.6% | 1.00 | 0.0003 | -0.033 | 185 | 0 | 2.14 | 75 | 174.3% | -0.00 | 0.0003 | -0.033 | |||
| 85.55 | 88.70 | 1 | 138.9% | 0.99 | 0.0004 | -0.039 | 190 | 0 | 2.16 | 134 | 164.9% | -0.01 | 0.0004 | -0.039 | ||
| 80.85 | 83.65 | 1 | 136.2% | 0.99 | 0.0005 | -0.046 | 195 | 0 | 2.17 | 29 | 155.5% | -0.01 | 0.0005 | -0.046 | ||
| 75.60 | 78.75 | 1 | 2 | 124.3% | 0.99 | 0.0006 | -0.055 | 200 | 0 | 0.4100 | 33 | 109.7% | -0.01 | 0.0006 | -0.055 | |
| 71.05 | 73.75 | 124.6% | 0.99 | 0.0008 | -0.067 | 205 | 0 | 2.20 | 29 | 137.3% | -0.01 | 0.0008 | -0.067 | |||
| 65.90 | 68.75 | 2 | 113.5% | 0.99 | 0.0010 | -0.082 | 210 | 0 | 1.04 | 141 | 110.6% | -0.01 | 0.0010 | -0.082 | ||
| 60.75 | 63.85 | 104.4% | 0.98 | 0.0014 | -0.101 | 215 | 0 | 2.27 | 78 | 120.1% | -0.02 | 0.0014 | -0.101 | |||
| 56.30 | 58.95 | 105.5% | 0.97 | 0.0018 | -0.126 | 220 | 0 | 0.5500 | 31 | 75.0% | -0.03 | 0.0018 | -0.126 | |||
| 51.10 | 54.05 | 1 | 95.7% | 0.97 | 0.0023 | -0.158 | 225 | 0.1000 | 0.5200 | 12 | 99 | 79.2% | -0.03 | 0.0023 | -0.158 | |
| 46.55 | 49.25 | 1 | 1 | 94.2% | 0.95 | 0.0031 | -0.201 | 230 | 0.0200 | 1.20 | 10 | 140 | 81.8% | -0.05 | 0.0031 | -0.201 |
| 44.10 | 46.85 | 91.3% | 0.95 | 0.0035 | -0.227 | 232.5 | 0.1800 | 2.11 | 93 | 18 | 89.6% | -0.05 | 0.0035 | -0.227 | ||
| 41.75 | 43.95 | 1 | 84.6% | 0.94 | 0.0040 | -0.257 | 235 | 0.3600 | 1.14 | 10 | 264 | 77.3% | -0.06 | 0.0040 | -0.257 | |
| 39.45 | 42.20 | 88.2% | 0.93 | 0.0046 | -0.290 | 237.5 | 0.5300 | 1.29 | 8 | 10 | 76.7% | -0.07 | 0.0046 | -0.290 | ||
| 37.20 | 39.90 | 4 | 87.0% | 0.91 | 0.0052 | -0.328 | 240 | 1.12 | 1.48 | 75 | 275 | 79.4% | -0.09 | 0.0053 | -0.328 | |
| 35.15 | 37.35 | 85.0% | 0.90 | 0.0059 | -0.369 | 242.5 | 0.8300 | 1.97 | 1 | 76.5% | -0.10 | 0.0059 | -0.369 | |||
| 32.85 | 35.60 | 12 | 86.0% | 0.88 | 0.0066 | -0.413 | 245 | 1.29 | 2.09 | 3 | 185 | 76.2% | -0.12 | 0.0067 | -0.414 | |
| 30.70 | 33.40 | 84.7% | 0.86 | 0.0074 | -0.459 | 247.5 | 1.17 | 2.78 | 6 | 75.2% | -0.14 | 0.0074 | -0.461 | |||
| 28.50 | 31.25 | 178 | 82.9% | 0.84 | 0.0081 | -0.507 | 250 | 1.60 | 2.69 | 39 | 206 | 72.4% | -0.16 | 0.0082 | -0.509 | |
| 26.35 | 29.15 | 81.3% | 0.82 | 0.0089 | -0.556 | 252.5 | 1.85 | 3.75 | 38 | 42 | 74.5% | -0.18 | 0.0089 | -0.557 | ||
| 24.40 | 27.15 | 20 | 80.7% | 0.79 | 0.0096 | -0.604 | 255 | 2.84 | 4.15 | 9 | 167 | 75.9% | -0.21 | 0.0097 | -0.605 | |
| 22.60 | 25.30 | 15 | 1 | 80.8% | 0.77 | 0.0104 | -0.649 | 257.5 | 3.00 | 5.10 | 50 | 142 | 75.4% | -0.23 | 0.0104 | -0.651 |
| 20.75 | 23.45 | 66 | 80.1% | 0.74 | 0.0111 | -0.692 | 260 | 3.45 | 5.50 | 24 | 226 | 73.2% | -0.26 | 0.0111 | -0.694 | |
| 19.00 | 21.55 | 43 | 79.1% | 0.71 | 0.0117 | -0.731 | 262.5 | 4.20 | 6.70 | 4 | 86 | 74.8% | -0.29 | 0.0117 | -0.734 | |
| 17.30 | 20.00 | 12 | 79.1% | 0.68 | 0.0122 | -0.766 | 265 | 5.05 | 7.75 | 33 | 222 | 75.6% | -0.32 | 0.0123 | -0.768 | |
| 15.65 | 18.30 | 1 | 9 | 78.2% | 0.65 | 0.0127 | -0.795 | 267.5 | 6.00 | 8.50 | 2 | 22 | 74.9% | -0.35 | 0.0128 | -0.798 |
| 14.05 | 16.75 | 1 | 119 | 77.4% | 0.61 | 0.0131 | -0.819 | 270 | 7.50 | 9.65 | 36 | 107 | 77.0% | -0.39 | 0.0132 | -0.822 |
| 12.70 | 15.40 | 1 | 40 | 77.6% | 0.58 | 0.0134 | -0.836 | 272.5 | 8.15 | 10.05 | 46 | 43 | 73.0% | -0.42 | 0.0135 | -0.839 |
| 11.25 | 14.20 | 18 | 63 | 77.5% | 0.55 | 0.0136 | -0.847 | 275 | 9.35 | 11.25 | 52 | 89 | 73.1% | -0.46 | 0.0137 | -0.850 |
| 9.95 | 12.80 | 3 | 31 | 76.6% | 0.51 | 0.0137 | -0.852 | 277.5 | 10.55 | 13.15 | 12 | 73 | 74.8% | -0.49 | 0.0138 | -0.855 |
| 9.70 | 10.65 | 56 | 432 | 76.1% | 0.48 | 0.0137 | -0.850 | 280 | 11.85 | 14.50 | 44 | 103 | 74.5% | -0.52 | 0.0138 | -0.853 |
| 8.25 | 10.55 | 18 | 108 | 77.9% | 0.44 | 0.0136 | -0.842 | 282.5 | 13.30 | 15.60 | 24 | 58 | 73.3% | -0.56 | 0.0137 | -0.846 |
| 7.20 | 8.35 | 6 | 254 | 73.5% | 0.41 | 0.0134 | -0.828 | 285 | 15.00 | 17.00 | 4 | 94 | 73.3% | -0.59 | 0.0134 | -0.832 |
| 6.20 | 8.60 | 142 | 168 | 77.0% | 0.38 | 0.0131 | -0.809 | 287.5 | 16.50 | 18.90 | 1 | 78 | 73.8% | -0.62 | 0.0131 | -0.813 |
| 5.45 | 7.80 | 1,474 | 104 | 77.3% | 0.35 | 0.0127 | -0.785 | 290 | 18.15 | 20.55 | 35 | 51 | 73.5% | -0.65 | 0.0127 | -0.789 |
| 4.65 | 7.40 | 106 | 15 | 78.3% | 0.32 | 0.0122 | -0.757 | 292.5 | 19.95 | 22.25 | 27 | 73.3% | -0.68 | 0.0123 | -0.761 | |
| 4.00 | 6.45 | 3 | 107 | 77.5% | 0.29 | 0.0117 | -0.726 | 295 | 21.80 | 24.05 | 3 | 42 | 73.1% | -0.71 | 0.0118 | -0.729 |
| 3.25 | 5.85 | 1,431 | 28 | 77.0% | 0.27 | 0.0112 | -0.692 | 297.5 | 23.70 | 25.90 | 23 | 72.8% | -0.74 | 0.0112 | -0.695 | |
| 3.00 | 5.35 | 57 | 875 | 78.5% | 0.24 | 0.0106 | -0.655 | 300 | 25.30 | 27.90 | 2 | 17 | 71.2% | -0.76 | 0.0107 | -0.658 |
| 2.49 | 4.80 | 84 | 3,678 | 78.2% | 0.22 | 0.0100 | -0.617 | 302.5 | 27.30 | 29.60 | 10 | 69.3% | -0.79 | 0.0100 | -0.620 | |
| 1.67 | 4.45 | 3 | 45 | 77.0% | 0.20 | 0.0094 | -0.578 | 305 | 29.20 | 31.95 | 2 | 69.4% | -0.81 | 0.0094 | -0.581 | |
| 1.95 | 3.00 | 1 | 58 | 75.1% | 0.18 | 0.0088 | -0.538 | 307.5 | 31.65 | 34.30 | 72.0% | -0.83 | 0.0088 | -0.541 | ||
| 1.78 | 3.10 | 20 | 3,378 | 78.4% | 0.16 | 0.0081 | -0.498 | 310 | 33.50 | 36.35 | 69.0% | -0.85 | 0.0082 | -0.501 | ||
| 1.16 | 3.30 | 25 | 630 | 79.7% | 0.14 | 0.0075 | -0.460 | 312.5 | 35.80 | 38.50 | 68.6% | -0.86 | 0.0076 | -0.463 | ||
| 0.9500 | 2.97 | 10 | 160 | 80.0% | 0.13 | 0.0069 | -0.422 | 315 | 37.95 | 40.75 | 67.1% | -0.88 | 0.0070 | -0.425 | ||
| 1.17 | 3.05 | 48 | 85.1% | 0.11 | 0.0064 | -0.386 | 317.5 | 40.25 | 43.00 | 66.0% | -0.89 | 0.0064 | -0.388 | |||
| 1.16 | 1.50 | 41 | 148 | 77.9% | 0.10 | 0.0058 | -0.351 | 320 | 42.90 | 45.20 | 67.3% | -0.90 | 0.0058 | -0.354 | ||
| 0.6400 | 1.82 | 41 | 79.4% | 0.09 | 0.0053 | -0.319 | 322.5 | 44.95 | 47.60 | 63.0% | -0.92 | 0.0053 | -0.321 | |||
| 0.5600 | 1.50 | 54 | 52 | 78.9% | 0.08 | 0.0048 | -0.289 | 325 | 47.65 | 49.95 | 66.3% | -0.93 | 0.0048 | -0.291 | ||
| 0.3900 | 1.76 | 82.5% | 0.07 | 0.0044 | -0.262 | 327.5 | 49.65 | 52.30 | 51.5% | -0.94 | 0.0044 | -0.263 | ||||
| 0.4400 | 1.10 | 1 | 54 | 79.3% | 0.06 | 0.0040 | -0.237 | 330 | 52.00 | 54.60 | 1 | -0.94 | 0.0040 | -0.237 | ||
| 0.3600 | 1.16 | 81.7% | 0.05 | 0.0036 | -0.214 | 332.5 | 54.40 | 57.05 | -0.95 | 0.0036 | -0.214 | |||||
| 0 | 1.71 | 6 | 100 | 86.4% | 0.05 | 0.0032 | -0.194 | 335 | 56.95 | 59.60 | 1 | -0.96 | 0.0032 | -0.194 | ||
| 0.0100 | 2.56 | 97.3% | 0.04 | 0.0029 | -0.176 | 337.5 | 59.25 | 62.05 | -0.96 | 0.0029 | -0.176 | |||||
| 0 | 0.6500 | 2 | 57 | 76.6% | 0.04 | 0.0026 | -0.161 | 340 | 61.75 | 64.50 | 1 | -0.97 | 0.0026 | -0.160 | ||
| 0 | 2.44 | 101.5% | 0.03 | 0.0024 | -0.147 | 342.5 | 64.15 | 66.95 | -0.97 | 0.0024 | -0.146 | |||||
| 0 | 1.29 | 43 | 91.3% | 0.03 | 0.0022 | -0.136 | 345 | 66.65 | 69.50 | -0.97 | 0.0022 | -0.134 | ||||
| 0 | 2.35 | 4 | 105.8% | 0.03 | 0.0020 | -0.126 | 347.5 | 69.05 | 71.85 | -0.98 | 0.0020 | -0.123 | ||||
| 0.1000 | 0.4500 | 91 | 29 | 83.2% | 0.03 | 0.0018 | -0.117 | 350 | 71.60 | 74.35 | -0.98 | 0.0018 | -0.114 | |||
| 0 | 2.27 | 7 | 112.4% | 0.02 | 0.0016 | -0.103 | 355 | 76.50 | 79.25 | -0.98 | 0.0015 | -0.099 | ||||
| 0 | 0.4000 | 14 | 87.4% | 0.02 | 0.0013 | -0.093 | 360 | 81.55 | 84.40 | -0.98 | 0.0013 | -0.088 | ||||
| 0 | 2.20 | 6 | 121.2% | 0.02 | 0.0012 | -0.084 | 365 | 86.55 | 89.55 | -0.99 | 0.0011 | -0.079 | ||||
| 0 | 2.18 | 1 | 125.5% | 0.01 | 0.0010 | -0.077 | 370 | 91.45 | 94.15 | -0.99 | 0.0010 | -0.072 | ||||
| 0 | 2.16 | 18 | 129.8% | 0.01 | 0.0009 | -0.071 | 375 | 96.45 | 99.35 | -0.99 | 0.0009 | -0.065 | ||||
| 0 | 0.4000 | 7 | 102.3% | 0.01 | 0.0008 | -0.066 | 380 | 101.45 | 104.65 | -0.99 | 0.0008 | -0.060 | ||||
| 0 | 0.1400 | 322 | 93.3% | 0.01 | 0.0007 | -0.061 | 385 | 106.45 | 109.40 | -0.99 | 0.0007 | -0.055 | ||||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs