TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 06:43 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 ±11.7% (243.97–308.32) · ATM IV 44.9% · P/C open interest 1.35
| 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 | 118.35 | 87.4% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 2.15 | 96.0% | -0.01 | 0.0003 | -0.017 | ||||
| 110.20 | 113.35 | 88.5% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 2.16 | 91.4% | -0.01 | 0.0004 | -0.019 | ||||
| 105.10 | 108.40 | 82.5% | 1.00 | 0.0003 | -0.002 | 170 | 0 | 0.6400 | 2 | 70.8% | -0.01 | 0.0005 | -0.021 | |||
| 99.85 | 103.40 | 75.3% | 0.99 | 0.0004 | -0.005 | 175 | 0 | 0.8500 | 70.0% | -0.01 | 0.0006 | -0.024 | ||||
| 95.05 | 98.35 | 72.9% | 0.99 | 0.0005 | -0.010 | 180 | 0 | 0.6200 | 63.0% | -0.02 | 0.0007 | -0.027 | ||||
| 90.25 | 93.40 | 71.5% | 0.99 | 0.0006 | -0.015 | 185 | 0 | 0.8200 | 500 | 62.1% | -0.02 | 0.0008 | -0.031 | |||
| 84.95 | 88.45 | 64.5% | 0.99 | 0.0008 | -0.020 | 190 | 0 | 1.09 | 61.3% | -0.02 | 0.0010 | -0.035 | ||||
| 80.40 | 83.50 | 65.1% | 0.98 | 0.0011 | -0.027 | 195 | 0 | 1.46 | 500 | 60.7% | -0.03 | 0.0012 | -0.040 | |||
| 75.30 | 78.60 | 60.9% | 0.98 | 0.0014 | -0.035 | 200 | 0 | 1.47 | 1 | 57.0% | -0.03 | 0.0014 | -0.045 | |||
| 70.20 | 73.75 | 57.2% | 0.97 | 0.0017 | -0.045 | 205 | 0.0100 | 1.63 | 54.5% | -0.04 | 0.0018 | -0.052 | ||||
| 65.55 | 68.90 | 56.4% | 0.96 | 0.0022 | -0.055 | 210 | 0.0500 | 1.83 | 1 | 52.2% | -0.05 | 0.0021 | -0.060 | |||
| 60.80 | 64.15 | 54.8% | 0.95 | 0.0027 | -0.067 | 215 | 0.5700 | 1.72 | 1 | 50.7% | -0.06 | 0.0026 | -0.070 | |||
| 56.00 | 59.40 | 52.6% | 0.93 | 0.0032 | -0.080 | 220 | 0.9200 | 2.54 | 6 | 51.8% | -0.07 | 0.0031 | -0.081 | |||
| 51.25 | 54.80 | 50.8% | 0.92 | 0.0039 | -0.093 | 225 | 0.9700 | 3.00 | 6 | 49.6% | -0.09 | 0.0037 | -0.093 | |||
| 46.70 | 50.35 | 49.8% | 0.89 | 0.0045 | -0.107 | 230 | 1.66 | 3.15 | 3 | 48.2% | -0.11 | 0.0044 | -0.107 | |||
| 42.35 | 46.00 | 48.9% | 0.87 | 0.0052 | -0.122 | 235 | 2.10 | 3.95 | 1 | 47.3% | -0.14 | 0.0051 | -0.122 | |||
| 38.15 | 41.85 | 48.2% | 0.84 | 0.0060 | -0.137 | 240 | 2.95 | 4.85 | 6 | 6 | 47.1% | -0.17 | 0.0058 | -0.137 | ||
| 34.55 | 37.85 | 48.4% | 0.80 | 0.0067 | -0.151 | 245 | 3.75 | 6.10 | 2 | 4 | 46.7% | -0.20 | 0.0066 | -0.152 | ||
| 30.85 | 33.90 | 47.7% | 0.77 | 0.0074 | -0.165 | 250 | 4.90 | 7.40 | 2 | 10 | 46.4% | -0.24 | 0.0074 | -0.167 | ||
| 27.25 | 30.15 | 46.9% | 0.72 | 0.0080 | -0.178 | 255 | 6.15 | 8.90 | 1 | 2 | 45.9% | -0.28 | 0.0081 | -0.180 | ||
| 23.95 | 26.80 | 46.6% | 0.68 | 0.0086 | -0.189 | 260 | 7.65 | 10.45 | 1 | 45.2% | -0.32 | 0.0087 | -0.192 | |||
| 20.70 | 23.75 | 46.1% | 0.64 | 0.0091 | -0.198 | 265 | 9.60 | 12.45 | 45.2% | -0.37 | 0.0092 | -0.201 | ||||
| 17.85 | 20.95 | 2 | 2 | 45.9% | 0.59 | 0.0095 | -0.204 | 270 | 11.65 | 14.55 | 2 | 44.7% | -0.42 | 0.0096 | -0.207 | |
| 15.25 | 18.30 | 2 | 45.6% | 0.54 | 0.0097 | -0.207 | 275 | 14.05 | 16.75 | 1 | 1 | 44.2% | -0.46 | 0.0099 | -0.210 | |
| 12.75 | 15.85 | 3 | 45.0% | 0.49 | 0.0098 | -0.207 | 280 | 16.75 | 19.45 | 1 | 44.2% | -0.51 | 0.0100 | -0.209 | ||
| 10.80 | 13.70 | 1 | 1 | 44.9% | 0.44 | 0.0098 | -0.203 | 285 | 19.60 | 22.50 | 1 | 44.1% | -0.56 | 0.0100 | -0.206 | |
| 9.05 | 11.70 | 1 | 1 | 44.7% | 0.40 | 0.0096 | -0.197 | 290 | 22.85 | 25.65 | 44.1% | -0.61 | 0.0098 | -0.199 | ||
| 7.15 | 10.10 | 2 | 44.2% | 0.35 | 0.0093 | -0.188 | 295 | 26.25 | 28.95 | 43.8% | -0.66 | 0.0095 | -0.190 | |||
| 5.85 | 8.55 | 2 | 44.1% | 0.31 | 0.0089 | -0.177 | 300 | 29.80 | 32.55 | 1 | 43.6% | -0.70 | 0.0091 | -0.179 | ||
| 4.70 | 7.30 | 4 | 44.1% | 0.27 | 0.0083 | -0.165 | 305 | 33.65 | 36.20 | 43.3% | -0.74 | 0.0085 | -0.166 | |||
| 3.60 | 6.25 | 10 | 1 | 43.9% | 0.23 | 0.0077 | -0.152 | 310 | 37.60 | 40.30 | 3 | 43.3% | -0.78 | 0.0079 | -0.152 | |
| 2.80 | 5.30 | 43.9% | 0.20 | 0.0071 | -0.139 | 315 | 41.75 | 44.50 | 43.3% | -0.81 | 0.0072 | -0.138 | ||||
| 1.93 | 4.50 | 1 | 43.4% | 0.17 | 0.0064 | -0.126 | 320 | 45.50 | 49.55 | 43.8% | -0.84 | 0.0066 | -0.124 | |||
| 1.63 | 3.25 | 42.6% | 0.14 | 0.0058 | -0.114 | 325 | 50.05 | 53.95 | 44.0% | -0.87 | 0.0059 | -0.111 | ||||
| 1.09 | 3.40 | 2 | 44.2% | 0.12 | 0.0051 | -0.103 | 330 | 54.65 | 58.50 | 44.4% | -0.89 | 0.0052 | -0.099 | |||
| 0.7700 | 3.60 | 7 | 46.4% | 0.11 | 0.0046 | -0.093 | 335 | 59.25 | 63.20 | 44.7% | -0.91 | 0.0046 | -0.088 | |||
| 0.6400 | 3.30 | 11 | 47.6% | 0.09 | 0.0040 | -0.084 | 340 | 64.00 | 67.95 | 45.4% | -0.92 | 0.0040 | -0.078 | |||
| 0.4100 | 3.25 | 49.1% | 0.08 | 0.0036 | -0.076 | 345 | 68.85 | 72.70 | 46.1% | -0.93 | 0.0036 | -0.069 | ||||
| 0.3100 | 3.10 | 50.5% | 0.07 | 0.0032 | -0.070 | 350 | 73.65 | 77.65 | 47.2% | -0.94 | 0.0031 | -0.061 | ||||
| 0.3800 | 2.33 | 50.1% | 0.06 | 0.0028 | -0.064 | 355 | 78.50 | 81.80 | 43.2% | -0.95 | 0.0027 | -0.053 | ||||
| 0 | 2.80 | 2 | 52.5% | 0.05 | 0.0025 | -0.058 | 360 | 83.40 | 86.65 | 42.9% | -0.96 | 0.0024 | -0.047 | |||
| 0 | 2.68 | 54.1% | 0.05 | 0.0022 | -0.053 | 365 | 88.30 | 91.75 | 44.9% | -0.96 | 0.0021 | -0.041 | ||||
| 0 | 2.60 | 2 | 55.7% | 0.04 | 0.0020 | -0.049 | 370 | 93.25 | 96.55 | 43.6% | -0.97 | 0.0019 | -0.036 | |||
| 0 | 2.55 | 57.4% | 0.04 | 0.0018 | -0.045 | 375 | 98.15 | 101.40 | 39.1% | -0.97 | 0.0016 | -0.031 | ||||
| 0 | 1.05 | 50.5% | 0.03 | 0.0016 | -0.042 | 380 | 103.10 | 106.60 | 45.6% | -0.98 | 0.0015 | -0.027 | ||||
| 0 | 1.74 | 25 | 56.9% | 0.03 | 0.0015 | -0.039 | 385 | 108.05 | 111.60 | 46.4% | -0.98 | 0.0013 | -0.023 | |||
| 0 | 2.41 | 62.3% | 0.03 | 0.0013 | -0.036 | 390 | 113.00 | 116.55 | 45.5% | -0.98 | 0.0012 | -0.020 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs