TXN option chain Texas Instruments Incorporated

Expiration 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 ±9.8% (249.19–303.49) · ATM IV 55.0% · P/C open interest 0.92

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	118.60			103.3%	1.00	0.0002	-0.004	160	0	2.13			140.2%	-0.01	0.0003	-0.033
109.90	113.55		1	100.7%	1.00	0.0002	-0.007	165	0	2.13			133.3%	-0.01	0.0004	-0.035
104.75	108.55				0.99	0.0003	-0.010	170	0	2.14			126.8%	-0.01	0.0004	-0.039
99.70	103.55				0.99	0.0004	-0.014	175	0	2.09		1	119.7%	-0.01	0.0005	-0.043
94.80	98.65			82.9%	0.99	0.0004	-0.019	180	0	2.16		3	114.1%	-0.01	0.0006	-0.047
89.85	93.45				0.99	0.0005	-0.024	185	0	0.8100	2	1	90.6%	-0.01	0.0007	-0.052
84.80	88.50				0.99	0.0006	-0.030	190	0	2.17	2	3	101.8%	-0.02	0.0009	-0.058
79.90	83.75			76.0%	0.99	0.0008	-0.037	195	0	2.23	2	1	96.4%	-0.02	0.0010	-0.064
74.95	78.55			64.5%	0.98	0.0010	-0.046	200	0	2.28	2	4	91.0%	-0.03	0.0012	-0.072
69.95	73.55			59.5%	0.98	0.0012	-0.056	205	0.0800	2.23	2	6	85.4%	-0.03	0.0015	-0.081
65.05	68.50			57.1%	0.97	0.0016	-0.068	210	0.1100	2.40	2	2	81.2%	-0.04	0.0018	-0.092
60.20	63.70			61.5%	0.97	0.0020	-0.082	215	0.0600	2.54	2	109	76.1%	-0.04	0.0022	-0.105
55.40	58.80		1	60.9%	0.96	0.0025	-0.100	220	0.3200	2.70		5	73.1%	-0.05	0.0027	-0.120
50.60	53.95			59.5%	0.95	0.0031	-0.121	225	0.6600	1.25		12	60.4%	-0.07	0.0034	-0.139
45.90	49.35		1	59.8%	0.93	0.0039	-0.146	230	1.18	1.72	1	13	61.0%	-0.09	0.0041	-0.161
41.35	44.45			57.6%	0.91	0.0048	-0.176	235	1.49	2.52		9	60.7%	-0.11	0.0050	-0.187
36.80	40.20		2	57.7%	0.88	0.0059	-0.209	240	2.26	3.15	2	17	60.3%	-0.13	0.0059	-0.216
32.60	35.40	2	2	55.5%	0.85	0.0070	-0.245	245	3.20	3.85	12	71	59.5%	-0.17	0.0070	-0.247
28.95	31.15			56.1%	0.81	0.0082	-0.280	250	4.05	4.80	9	70	58.1%	-0.21	0.0081	-0.279
25.10	27.60			56.4%	0.76	0.0093	-0.313	255	5.30	6.10		64	57.7%	-0.25	0.0091	-0.309
23.35	25.35			55.3%	0.74	0.0098	-0.328	257.5	5.75	7.90			59.4%	-0.28	0.0096	-0.323
21.65	24.20		1	56.7%	0.71	0.0103	-0.342	260	6.40	7.75		26	56.6%	-0.30	0.0101	-0.335
20.00	21.80			54.9%	0.69	0.0107	-0.354	262.5	7.55	8.20			56.2%	-0.33	0.0105	-0.347
18.50	20.20		1	55.0%	0.66	0.0111	-0.364	265	8.45	9.20	1	66	56.1%	-0.35	0.0108	-0.357
16.85	18.55			54.3%	0.63	0.0114	-0.372	267.5	9.35	10.55			56.5%	-0.38	0.0112	-0.365
16.20	17.15	2	13	56.0%	0.60	0.0116	-0.379	270	10.60	11.30	1	44	56.0%	-0.41	0.0114	-0.371
14.35	15.85			54.9%	0.57	0.0118	-0.383	272.5	11.70	12.50			55.8%	-0.44	0.0116	-0.376
13.55	14.50	2	30	55.7%	0.54	0.0119	-0.385	275	12.95	13.75	12	40	55.8%	-0.47	0.0117	-0.379
11.95	13.30			54.8%	0.51	0.0120	-0.386	277.5	13.95	15.10			55.1%	-0.50	0.0118	-0.379
11.20	12.10	9	28	55.4%	0.48	0.0119	-0.384	280	15.65	16.65		4	56.0%	-0.53	0.0118	-0.378
9.85	11.10	1		54.8%	0.45	0.0118	-0.380	282.5	16.60	18.00			54.7%	-0.56	0.0117	-0.375
9.15	10.10	1	64	55.3%	0.42	0.0117	-0.375	285	18.60	19.55	2	13	55.6%	-0.58	0.0115	-0.370
7.85	9.15			54.3%	0.39	0.0114	-0.368	287.5	19.80	21.20			54.9%	-0.61	0.0114	-0.364
7.40	8.25	18	78	55.0%	0.37	0.0112	-0.360	290	21.45	22.90		95	54.8%	-0.64	0.0111	-0.355
6.10	7.55			53.9%	0.34	0.0108	-0.350	292.5	23.60	25.30			57.2%	-0.66	0.0108	-0.346
5.80	6.85	2	35	54.9%	0.32	0.0105	-0.339	295	25.40	27.35		10	57.9%	-0.69	0.0105	-0.336
5.15	6.10			54.6%	0.29	0.0101	-0.328	297.5	27.10	29.20			57.5%	-0.71	0.0101	-0.324
4.55	5.45	9	110	54.4%	0.27	0.0097	-0.315	300	28.90	31.15			57.5%	-0.73	0.0097	-0.312
4.00	5.05	1		54.8%	0.25	0.0093	-0.302	302.5	30.85	33.20			57.7%	-0.76	0.0093	-0.299
3.70	4.40	7	12	54.8%	0.23	0.0088	-0.289	305	32.90	35.40			58.5%	-0.78	0.0088	-0.285
2.75	4.30	2	27	56.8%	0.19	0.0080	-0.262	310	36.65	39.70		1	58.0%	-0.81	0.0080	-0.257
2.15	4.25		142	59.5%	0.16	0.0071	-0.235	315	41.00	43.95			58.3%	-0.84	0.0071	-0.229
1.53	2.70		72	56.2%	0.14	0.0062	-0.209	320	45.35	48.50			58.8%	-0.87	0.0062	-0.202
1.10	2.92		33	59.3%	0.11	0.0054	-0.185	325	50.00	52.90			59.0%	-0.89	0.0054	-0.177
1.07	2.36		20	60.6%	0.10	0.0047	-0.164	330	54.60	57.75			60.3%	-0.91	0.0047	-0.154
0.8300	1.18	12	32	56.6%	0.08	0.0041	-0.144	335	59.45	62.45			61.6%	-0.93	0.0040	-0.134
0.6300	1.14		22	58.3%	0.07	0.0035	-0.128	340	64.25	67.20			62.5%	-0.94	0.0035	-0.117
0	2.74		10	67.5%	0.06	0.0031	-0.114	345	69.05	71.60			60.2%	-0.95	0.0030	-0.102
0.2600	2.61		2	71.4%	0.05	0.0027	-0.102	350	73.95	76.90			64.9%	-0.96	0.0026	-0.089
0	2.53		1	72.5%	0.04	0.0023	-0.092	355	78.85	81.80			66.3%	-0.96	0.0022	-0.078
0	2.15		1	73.1%	0.04	0.0020	-0.084	360	83.95	86.85			70.5%	-0.97	0.0020	-0.068
0	2.39		2	77.6%	0.03	0.0018	-0.076	365	88.80	91.70			70.8%	-0.97	0.0017	-0.060
0	2.33		3	80.1%	0.03	0.0016	-0.070	370	93.45	96.80			71.1%	-0.97	0.0015	-0.053
0	2.30		1	82.7%	0.03	0.0014	-0.065	375	98.25	101.80			71.4%	-0.98	0.0014	-0.047
0	0.6500		5	69.0%	0.02	0.0013	-0.060	380	103.20	106.65			71.2%	-0.98	0.0012	-0.041
0	2.24		2	87.6%	0.02	0.0012	-0.056	385	108.05	111.65			71.2%	-0.98	0.0011	-0.036

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 06, 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 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive