TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 18:44 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 ±8.9% (251.66–301.01) · ATM IV 62.9% · P/C open interest 1.54
| 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 | |
| 114.80 | 118.10 | 1 | 1.00 | 0.0001 | -0.003 | 160 | 0 | 1.11 | 159.8% | -0.00 | 0.0002 | -0.021 | ||||
| 109.80 | 112.80 | 1.00 | 0.0002 | -0.006 | 165 | 0 | 2.13 | 170.3% | -0.00 | 0.0002 | -0.023 | |||||
| 104.80 | 107.60 | 1.00 | 0.0002 | -0.009 | 170 | 0 | 2.13 | 161.7% | -0.00 | 0.0002 | -0.026 | |||||
| 99.80 | 103.00 | 1.00 | 0.0002 | -0.013 | 175 | 0 | 2.13 | 153.4% | -0.01 | 0.0003 | -0.030 | |||||
| 94.80 | 97.85 | 1 | 0.99 | 0.0003 | -0.017 | 180 | 0 | 2.14 | 2 | 145.4% | -0.01 | 0.0004 | -0.035 | |||
| 89.85 | 92.95 | 0.99 | 0.0004 | -0.023 | 185 | 0 | 2.15 | 4 | 137.5% | -0.01 | 0.0005 | -0.040 | ||||
| 84.85 | 87.85 | 0.99 | 0.0005 | -0.029 | 190 | 0 | 2.16 | 4 | 129.9% | -0.01 | 0.0006 | -0.047 | ||||
| 79.80 | 82.90 | 0.99 | 0.0006 | -0.036 | 195 | 0 | 0.1100 | 2 | 3 | 78.2% | -0.01 | 0.0007 | -0.055 | |||
| 74.85 | 77.90 | 2 | 0.99 | 0.0008 | -0.045 | 200 | 0 | 2.15 | 2 | 22 | 114.7% | -0.01 | 0.0009 | -0.064 | ||
| 69.95 | 72.95 | 0.98 | 0.0010 | -0.056 | 205 | 0 | 2.24 | 2 | 5 | 108.2% | -0.02 | 0.0011 | -0.076 | |||
| 64.85 | 67.80 | 0.98 | 0.0013 | -0.071 | 210 | 0 | 2.27 | 2 | 35 | 101.2% | -0.02 | 0.0014 | -0.091 | |||
| 60.10 | 63.05 | 0.97 | 0.0016 | -0.088 | 215 | 0 | 2.36 | 170 | 94.9% | -0.03 | 0.0018 | -0.109 | ||||
| 55.05 | 58.00 | 0.97 | 0.0021 | -0.110 | 220 | 0.0400 | 1.03 | 44 | 74.5% | -0.04 | 0.0023 | -0.131 | ||||
| 50.35 | 53.35 | 1 | 58.9% | 0.96 | 0.0027 | -0.137 | 225 | 0.3500 | 1.17 | 1 | 102 | 73.2% | -0.05 | 0.0030 | -0.159 | |
| 45.50 | 48.55 | 59.7% | 0.94 | 0.0034 | -0.170 | 230 | 0.6600 | 1.43 | 1 | 57 | 71.7% | -0.07 | 0.0038 | -0.194 | ||
| 40.95 | 44.05 | 2 | 64.0% | 0.92 | 0.0044 | -0.211 | 235 | 1.08 | 2.04 | 38 | 72.0% | -0.09 | 0.0047 | -0.234 | ||
| 36.95 | 39.40 | 2 | 66.8% | 0.90 | 0.0055 | -0.259 | 240 | 1.47 | 2.41 | 39 | 69.0% | -0.11 | 0.0059 | -0.282 | ||
| 32.10 | 34.80 | 3 | 62.6% | 0.87 | 0.0068 | -0.312 | 245 | 2.26 | 2.99 | 3 | 166 | 68.0% | -0.15 | 0.0071 | -0.333 | |
| 27.75 | 30.70 | 4 | 62.3% | 0.83 | 0.0081 | -0.368 | 250 | 3.05 | 4.00 | 62 | 415 | 67.2% | -0.19 | 0.0084 | -0.386 | |
| 24.15 | 26.60 | 12 | 62.9% | 0.78 | 0.0095 | -0.422 | 255 | 4.25 | 5.05 | 19 | 48 | 66.5% | -0.23 | 0.0097 | -0.437 | |
| 22.40 | 24.50 | 62.5% | 0.76 | 0.0101 | -0.449 | 257.5 | 4.85 | 5.55 | 25 | 16 | 65.4% | -0.26 | 0.0104 | -0.461 | ||
| 20.65 | 22.85 | 7 | 63.0% | 0.73 | 0.0108 | -0.473 | 260 | 5.50 | 6.10 | 11 | 74 | 64.3% | -0.29 | 0.0109 | -0.483 | |
| 19.05 | 20.90 | 62.6% | 0.70 | 0.0114 | -0.495 | 262.5 | 6.40 | 6.85 | 2 | 6 | 64.1% | -0.32 | 0.0115 | -0.503 | ||
| 17.50 | 19.30 | 67 | 62.9% | 0.67 | 0.0119 | -0.514 | 265 | 7.25 | 7.95 | 19 | 64 | 64.4% | -0.35 | 0.0120 | -0.520 | |
| 16.30 | 17.70 | 26 | 2 | 63.8% | 0.64 | 0.0124 | -0.532 | 267.5 | 8.15 | 8.80 | 18 | 3 | 63.7% | -0.38 | 0.0124 | -0.534 |
| 14.50 | 15.85 | 22 | 10 | 61.8% | 0.61 | 0.0127 | -0.545 | 270 | 9.35 | 9.90 | 23 | 370 | 64.0% | -0.41 | 0.0127 | -0.545 |
| 13.15 | 14.75 | 27 | 62.6% | 0.58 | 0.0130 | -0.555 | 272.5 | 10.45 | 11.05 | 63.8% | -0.44 | 0.0129 | -0.552 | |||
| 12.10 | 13.15 | 1 | 9 | 62.6% | 0.54 | 0.0132 | -0.562 | 275 | 11.70 | 12.70 | 5 | 39 | 64.8% | -0.47 | 0.0131 | -0.556 |
| 10.85 | 11.95 | 3 | 62.4% | 0.51 | 0.0133 | -0.565 | 277.5 | 12.90 | 13.65 | 4 | 63.5% | -0.51 | 0.0131 | -0.557 | ||
| 10.25 | 11.10 | 21 | 103 | 64.5% | 0.48 | 0.0133 | -0.564 | 280 | 14.35 | 15.05 | 1 | 104 | 63.6% | -0.54 | 0.0130 | -0.554 |
| 8.65 | 9.80 | 20 | 3 | 62.3% | 0.45 | 0.0131 | -0.559 | 282.5 | 15.85 | 17.00 | 4 | 64.8% | -0.57 | 0.0129 | -0.548 | |
| 7.75 | 8.85 | 1 | 93 | 62.6% | 0.41 | 0.0130 | -0.552 | 285 | 17.30 | 18.10 | 37 | 63.2% | -0.60 | 0.0127 | -0.538 | |
| 6.90 | 8.05 | 1 | 62.9% | 0.38 | 0.0126 | -0.541 | 287.5 | 19.10 | 19.80 | 1 | 5 | 63.9% | -0.63 | 0.0124 | -0.526 | |
| 6.30 | 7.15 | 59 | 107 | 63.3% | 0.35 | 0.0123 | -0.527 | 290 | 20.80 | 22.55 | 43 | 66.8% | -0.66 | 0.0120 | -0.511 | |
| 5.40 | 6.40 | 4 | 18 | 62.7% | 0.33 | 0.0119 | -0.511 | 292.5 | 22.50 | 24.40 | 66.9% | -0.69 | 0.0116 | -0.495 | ||
| 4.95 | 5.80 | 38 | 63.7% | 0.30 | 0.0114 | -0.493 | 295 | 24.35 | 26.25 | 24 | 67.0% | -0.71 | 0.0111 | -0.476 | ||
| 4.30 | 5.15 | 7 | 63.5% | 0.28 | 0.0109 | -0.473 | 297.5 | 26.15 | 28.45 | 1 | 67.8% | -0.74 | 0.0106 | -0.456 | ||
| 3.80 | 4.65 | 3 | 69 | 63.9% | 0.25 | 0.0104 | -0.452 | 300 | 28.05 | 30.35 | 8 | 67.6% | -0.76 | 0.0101 | -0.434 | |
| 3.40 | 4.25 | 11 | 64.6% | 0.23 | 0.0098 | -0.429 | 302.5 | 30.10 | 32.30 | 67.7% | -0.78 | 0.0095 | -0.412 | |||
| 2.95 | 4.35 | 94 | 66.7% | 0.21 | 0.0093 | -0.406 | 305 | 31.90 | 34.75 | 68.4% | -0.80 | 0.0090 | -0.389 | |||
| 2.63 | 3.25 | 2 | 64.6% | 0.19 | 0.0087 | -0.382 | 307.5 | 34.00 | 36.80 | 68.5% | -0.82 | 0.0084 | -0.365 | |||
| 2.29 | 2.90 | 23 | 71 | 64.8% | 0.17 | 0.0081 | -0.358 | 310 | 36.20 | 39.00 | 1 | 69.2% | -0.84 | 0.0079 | -0.342 | |
| 1.72 | 2.32 | 3 | 258 | 65.3% | 0.14 | 0.0071 | -0.311 | 315 | 40.70 | 43.45 | 70.6% | -0.87 | 0.0068 | -0.296 | ||
| 1.31 | 1.81 | 3 | 86 | 65.7% | 0.11 | 0.0060 | -0.267 | 320 | 45.20 | 47.95 | 71.3% | -0.89 | 0.0058 | -0.252 | ||
| 0.9900 | 1.49 | 3 | 35 | 66.7% | 0.09 | 0.0051 | -0.226 | 325 | 49.65 | 52.55 | 71.2% | -0.91 | 0.0049 | -0.212 | ||
| 0.7500 | 1.11 | 89 | 86 | 66.8% | 0.07 | 0.0043 | -0.190 | 330 | 54.40 | 57.40 | 73.4% | -0.93 | 0.0041 | -0.177 | ||
| 0.4900 | 0.8800 | 4 | 44 | 66.7% | 0.06 | 0.0036 | -0.159 | 335 | 59.30 | 62.20 | 75.9% | -0.94 | 0.0034 | -0.147 | ||
| 0.1200 | 1.08 | 4 | 7 | 68.9% | 0.05 | 0.0030 | -0.134 | 340 | 64.10 | 67.05 | 77.7% | -0.96 | 0.0028 | -0.122 | ||
| 0.0800 | 0.5200 | 76 | 64.7% | 0.04 | 0.0025 | -0.114 | 345 | 68.95 | 71.90 | 79.3% | -0.96 | 0.0024 | -0.102 | |||
| 0.0100 | 0.9300 | 4 | 8 | 73.3% | 0.03 | 0.0021 | -0.098 | 350 | 73.85 | 76.80 | 81.5% | -0.97 | 0.0020 | -0.086 | ||
| 0.0100 | 0.6200 | 47 | 6 | 72.0% | 0.03 | 0.0017 | -0.084 | 355 | 78.80 | 81.60 | 82.8% | -0.98 | 0.0017 | -0.073 | ||
| 0 | 0.5500 | 73.8% | 0.02 | 0.0015 | -0.074 | 360 | 83.80 | 86.70 | 87.7% | -0.98 | 0.0014 | -0.062 | ||||
| 0 | 0.2400 | 2 | 1 | 68.8% | 0.02 | 0.0013 | -0.066 | 365 | 88.75 | 91.60 | 89.8% | -0.98 | 0.0012 | -0.054 | ||
| 0 | 2.22 | 2 | 2 | 101.4% | 0.02 | 0.0011 | -0.059 | 370 | 93.70 | 96.55 | 1 | 92.2% | -0.98 | 0.0011 | -0.047 | |
| 0 | 2.19 | 1 | 104.7% | 0.01 | 0.0010 | -0.053 | 375 | 98.60 | 101.40 | 92.4% | -0.99 | 0.0009 | -0.041 | |||
| 0 | 0.2500 | 2 | 77.6% | 0.01 | 0.0008 | -0.048 | 380 | 103.60 | 106.50 | 97.3% | -0.99 | 0.0008 | -0.035 | |||
| 0 | 0.6000 | 2 | 90.1% | 0.01 | 0.0007 | -0.044 | 385 | 108.65 | 111.35 | 99.3% | -0.99 | 0.0007 | -0.030 | |||
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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs