TXN option chain Texas Instruments Incorporated

Expiration Cboe delayed options data · as of 15:45 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 ±14.1% (236.43–314.08) · ATM IV 43.6% · P/C open interest 0.93

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
133.35	136.50		17		1.00	0.0001	0.000	140	0	0.7200		164	78.4%	-0.01	0.0002	-0.009
128.25	131.70		12		1.00	0.0001	0.000	145	0	0.1300		148	60.6%	-0.01	0.0002	-0.010
123.35	126.60		59		1.00	0.0002	0.000	150	0	0.5000		608	67.6%	-0.01	0.0003	-0.011
118.25	121.55		15		1.00	0.0002	0.000	155	0	0.5800		172	65.6%	-0.01	0.0003	-0.012
113.30	116.45		191		0.99	0.0003	0.000	160	0.0100	0.4100	68	510	59.7%	-0.01	0.0004	-0.014
108.30	111.60		7		0.99	0.0004	-0.000	165	0.0900	0.4600	68	270	58.8%	-0.01	0.0005	-0.016
103.35	106.60		42		0.99	0.0005	-0.004	170	0	0.5700		92	56.0%	-0.01	0.0006	-0.018
98.40	101.65		12		0.99	0.0007	-0.008	175	0.0500	0.5700	40	122	53.6%	-0.02	0.0007	-0.020
93.60	96.80		92		0.98	0.0008	-0.013	180	0.0900	0.6700	40	350	52.3%	-0.02	0.0008	-0.023
88.60	91.80		50		0.98	0.0010	-0.017	185	0.1500	0.8900		139	51.9%	-0.02	0.0010	-0.027
83.75	87.00		143		0.97	0.0012	-0.022	190	0.2300	1.27		163	52.2%	-0.03	0.0012	-0.031
78.90	82.20		55		0.97	0.0014	-0.027	195	0.4500	1.32		344	50.6%	-0.04	0.0014	-0.036
74.85	77.55		162	40.4%	0.96	0.0017	-0.033	200	0.5300	1.59		137	49.3%	-0.04	0.0017	-0.042
69.45	72.75			41.1%	0.95	0.0020	-0.039	205	0.7100	1.85		3	48.1%	-0.05	0.0020	-0.049
64.85	67.75		228	40.4%	0.93	0.0024	-0.048	210	1.53	2.05	1	579	48.8%	-0.07	0.0024	-0.056
60.35	63.60			42.6%	0.92	0.0029	-0.057	215	1.30	2.65		4	46.5%	-0.08	0.0029	-0.065
55.95	59.15		410	42.9%	0.90	0.0034	-0.067	220	2.00	3.30		733	46.8%	-0.10	0.0034	-0.075
52.40	54.70			42.5%	0.88	0.0039	-0.078	225	3.10	3.80	2	25	47.0%	-0.12	0.0039	-0.085
47.45	50.45		198	42.8%	0.86	0.0044	-0.089	230	3.20	4.80	1	1,648	45.6%	-0.14	0.0044	-0.096
44.15	46.55		1	43.0%	0.83	0.0050	-0.100	235	4.85	5.70	1	33	46.6%	-0.17	0.0050	-0.106
39.60	42.55		174	43.0%	0.80	0.0055	-0.111	240	5.90	6.35	7	860	45.4%	-0.20	0.0056	-0.117
35.85	38.50		16	41.8%	0.77	0.0060	-0.121	245	6.60	8.25		47	45.2%	-0.23	0.0061	-0.127
32.35	34.90		490	42.3%	0.74	0.0065	-0.131	250	8.60	9.80	9	1,018	45.8%	-0.27	0.0066	-0.136
28.90	31.80		60	42.4%	0.70	0.0070	-0.139	255	9.95	11.60		62	45.4%	-0.30	0.0071	-0.144
26.00	28.55	1	708	42.4%	0.66	0.0074	-0.146	260	12.05	13.50	1	2,824	45.5%	-0.34	0.0075	-0.151
23.05	25.70	2	4	42.0%	0.62	0.0077	-0.152	265	14.00	15.75	1	76	45.4%	-0.38	0.0078	-0.156
20.40	22.65		871	41.9%	0.58	0.0079	-0.156	270	16.45	18.30		453	45.7%	-0.42	0.0081	-0.160
17.85	20.25	1	236	41.9%	0.54	0.0081	-0.159	275	18.70	20.85		138	45.4%	-0.46	0.0083	-0.162
17.05	17.90	3	658	43.5%	0.50	0.0082	-0.159	280	21.25	23.75	4	526	45.3%	-0.50	0.0084	-0.162
13.80	15.65	2	96	41.8%	0.46	0.0082	-0.158	285	24.55	26.55	24	157	45.5%	-0.54	0.0084	-0.161
12.00	13.90		695	42.0%	0.43	0.0081	-0.156	290	27.40	30.05		338	46.0%	-0.58	0.0083	-0.158
10.85	12.50		62	42.9%	0.39	0.0079	-0.152	295	30.60	33.00		25	45.1%	-0.62	0.0082	-0.154
9.05	10.90		1,917	42.4%	0.35	0.0077	-0.147	300	34.30	36.85		276	45.8%	-0.66	0.0080	-0.149
7.80	9.90		62	43.0%	0.32	0.0074	-0.141	305	38.20	40.35			46.0%	-0.70	0.0077	-0.143
7.20	8.05	3	813	42.9%	0.28	0.0070	-0.134	310	41.45	44.25		146	45.4%	-0.73	0.0073	-0.136
5.75	7.80		96	43.5%	0.26	0.0066	-0.127	315	45.45	48.40			45.9%	-0.76	0.0070	-0.128
5.35	5.90	3	796	42.8%	0.23	0.0062	-0.120	320	49.90	52.45		132	46.9%	-0.79	0.0065	-0.120
4.30	5.45	7	161	43.0%	0.20	0.0058	-0.113	325	53.85	56.80			46.6%	-0.81	0.0061	-0.112
3.60	4.95	1	711	43.4%	0.18	0.0054	-0.105	330	58.00	60.45		29	46.8%	-0.84	0.0057	-0.104
3.00	4.40		55	43.6%	0.16	0.0050	-0.099	335	62.95	65.65			48.0%	-0.86	0.0052	-0.096
2.78	3.40	2	270	43.4%	0.14	0.0046	-0.092	340	67.30	70.15		6	48.3%	-0.88	0.0048	-0.088
2.28	3.70		29	45.0%	0.13	0.0042	-0.086	345	71.50	74.15			46.2%	-0.89	0.0044	-0.081
1.89	3.85		823	46.4%	0.12	0.0039	-0.080	350	76.35	79.45		2	48.6%	-0.91	0.0040	-0.073
1.67	3.30		9	46.5%	0.10	0.0035	-0.074	355	81.00	84.25			49.4%	-0.92	0.0036	-0.066
1.41	3.15		1,638	47.3%	0.09	0.0032	-0.069	360	85.60	88.95			49.7%	-0.93	0.0033	-0.059
1.18	2.45		8	46.5%	0.08	0.0030	-0.065	365	90.55	93.75			50.9%	-0.94	0.0030	-0.053
1.03	2.26		88	47.1%	0.08	0.0027	-0.060	370	95.40	98.65			51.8%	-0.95	0.0027	-0.047
0.8700	2.00		31	47.3%	0.07	0.0025	-0.056	375	100.30	103.55		1	52.7%	-0.95	0.0024	-0.041
0.7500	1.80		96	47.7%	0.06	0.0023	-0.052	380	105.05	108.40		1	53.2%	-0.96	0.0022	-0.036
0.5500	1.69		13	48.0%	0.06	0.0021	-0.049	385	109.95	113.30			54.1%	-0.96	0.0019	-0.031
0.4900	1.54		291	48.5%	0.05	0.0019	-0.046	390	115.00	118.35			55.7%	-0.97	0.0017	-0.026
0.4200	1.59		5	49.8%	0.05	0.0018	-0.043	395	119.85	123.15			58.2%	-0.97	0.0015	-0.022
0.3500	1.30		378	49.4%	0.04	0.0016	-0.040	400	124.85	128.10			57.6%	-0.98	0.0014	-0.018
0.2400	1.30			50.1%	0.04	0.0015	-0.037	405	129.75	132.95			58.4%	-0.98	0.0012	-0.014
0.2000	1.15		80	50.3%	0.04	0.0014	-0.035	410	134.70	138.00			59.5%	-0.98	0.0011	-0.011

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive