TXN option chain Texas Instruments Incorporated

Expiration Cboe delayed options data · as of 21:55 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 ±19.7% (203.84–303.64) · ATM IV 40.8% · P/C open interest 0.58

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
122.65	126.45		9		0.99	0.0004	0.000	130	0.2500	0.5700		209	54.2%	-0.01	0.0004	-0.009
117.80	121.20		4		0.99	0.0004	0.000	135	0.2500	0.6500		183	52.2%	-0.01	0.0005	-0.010
112.95	116.35		52		0.98	0.0005	0.000	140	0.2000	0.5500		437	48.2%	-0.02	0.0006	-0.012
108.40	111.55		21	45.0%	0.98	0.0007	0.000	145	0.1000	2.69		233	57.5%	-0.02	0.0007	-0.014
103.75	107.30		252	49.6%	0.97	0.0008	0.000	150	0.6000	0.9100		554	48.5%	-0.03	0.0008	-0.016
99.00	101.90		123	45.5%	0.97	0.0010	0.000	155	0.4300	1.79		277	49.4%	-0.03	0.0010	-0.019
93.85	97.65		312	45.3%	0.96	0.0011	-0.000	160	0.8400	1.61		409	47.6%	-0.04	0.0011	-0.021
89.25	92.50		31	43.1%	0.95	0.0013	-0.004	165	1.10	1.69	3	519	46.2%	-0.05	0.0013	-0.025
85.05	87.95		83	44.6%	0.95	0.0016	-0.009	170	1.45	2.10		276	46.0%	-0.05	0.0016	-0.028
80.50	83.90		80	45.5%	0.93	0.0018	-0.014	175	1.77	2.65		334	45.7%	-0.07	0.0018	-0.032
76.15	78.55		144	43.1%	0.92	0.0021	-0.019	180	2.20	3.35		232	45.6%	-0.08	0.0021	-0.036
71.25	74.45		337	42.3%	0.91	0.0024	-0.025	185	2.84	3.85	1	952	45.2%	-0.09	0.0024	-0.041
67.40	69.85		323	42.4%	0.89	0.0027	-0.030	190	3.20	4.55		202	44.3%	-0.11	0.0027	-0.045
62.95	66.15		192	42.5%	0.88	0.0030	-0.036	195	3.80	5.20		422	43.5%	-0.12	0.0031	-0.050
59.10	61.75		178	42.1%	0.86	0.0034	-0.041	200	4.55	6.40		627	43.5%	-0.14	0.0034	-0.054
54.55	57.75		5	41.0%	0.84	0.0037	-0.047	205	5.30	7.35		46	42.8%	-0.16	0.0038	-0.059
51.25	53.90		210	41.5%	0.82	0.0041	-0.052	210	6.65	8.40		265	42.7%	-0.19	0.0042	-0.063
47.40	50.20		2	41.1%	0.79	0.0044	-0.057	215	7.70	9.80		99	42.4%	-0.21	0.0045	-0.068
44.20	46.55		908	41.2%	0.77	0.0048	-0.062	220	9.60	10.45	6	671	41.9%	-0.24	0.0049	-0.072
40.65	43.15	1	5	40.8%	0.74	0.0051	-0.067	225	11.10	11.85	2	300	41.4%	-0.26	0.0052	-0.075
37.40	39.85	1	1,476	40.6%	0.71	0.0054	-0.071	230	12.50	13.55	5	631	40.9%	-0.29	0.0056	-0.079
34.30	36.95		751	40.5%	0.68	0.0057	-0.075	235	14.40	15.10	22	613	40.6%	-0.32	0.0059	-0.081
31.35	33.95		325	40.3%	0.65	0.0060	-0.078	240	16.55	17.65	4	848	40.9%	-0.35	0.0061	-0.084
28.75	30.75		3	39.9%	0.62	0.0062	-0.081	245	18.50	19.80	4	179	40.4%	-0.39	0.0063	-0.086
26.05	27.70	6	458	39.3%	0.59	0.0063	-0.083	250	20.25	22.25	2	1,114	39.8%	-0.42	0.0065	-0.087
23.90	26.65	2	109	40.5%	0.56	0.0064	-0.085	255	23.60	25.65	20	193	41.1%	-0.45	0.0066	-0.088
21.20	23.25	7	1,917	39.1%	0.53	0.0065	-0.086	260	25.00	28.00	3	1,414	39.6%	-0.48	0.0067	-0.088
19.75	21.20	24	84	39.6%	0.49	0.0065	-0.086	265	27.95	31.40	1	387	40.0%	-0.52	0.0068	-0.087
17.65	19.45		1,058	39.5%	0.46	0.0065	-0.086	270	31.85	34.05	7	267	40.3%	-0.55	0.0067	-0.086
16.00	17.55		139	39.5%	0.43	0.0064	-0.086	275	35.35	37.50		339	40.7%	-0.58	0.0067	-0.085
14.25	15.70	7	673	39.1%	0.40	0.0064	-0.084	280	38.55	40.60		885	40.3%	-0.61	0.0066	-0.083
12.50	14.80		36	39.4%	0.38	0.0062	-0.083	285	41.70	44.35	2	132	40.2%	-0.64	0.0065	-0.080
11.70	12.70	1	378	39.2%	0.35	0.0061	-0.081	290	45.30	47.85		335	40.0%	-0.67	0.0063	-0.077
10.00	12.10	1	372	39.4%	0.32	0.0059	-0.079	295	49.15	51.65	2	280	40.1%	-0.69	0.0061	-0.073
8.90	10.80	24	659	39.2%	0.30	0.0057	-0.076	300	53.50	55.55	1	1,342	40.6%	-0.72	0.0059	-0.069
7.60	10.10	31	424	39.3%	0.28	0.0055	-0.073	305	57.15	59.60	2	182	40.4%	-0.74	0.0057	-0.065
7.30	9.10		605	39.9%	0.25	0.0052	-0.070	310	61.15	63.65	2	240	40.3%	-0.77	0.0054	-0.061
6.60	8.20		186	40.0%	0.23	0.0050	-0.067	315	65.50	67.90		175	40.6%	-0.79	0.0052	-0.056
5.85	7.20	3	2,710	39.7%	0.21	0.0048	-0.064	320	69.70	72.40	5	151	40.9%	-0.81	0.0049	-0.052
4.80	6.50		741	39.3%	0.20	0.0045	-0.061	325	74.10	76.75		24	41.1%	-0.83	0.0046	-0.047
4.00	5.90		1,012	39.1%	0.18	0.0043	-0.058	330	78.15	80.95		269	40.5%	-0.84	0.0044	-0.043
4.40	5.05		1,746	40.0%	0.16	0.0040	-0.055	335	82.75	85.70		11	41.1%	-0.86	0.0042	-0.039
3.15	5.15		1,042	39.8%	0.15	0.0038	-0.052	340	87.30	90.25		21	41.3%	-0.87	0.0040	-0.035
2.90	4.50		90	39.9%	0.14	0.0036	-0.049	345	91.90	94.85		34	41.5%	-0.89	0.0038	-0.031
2.32	4.25		359	39.8%	0.13	0.0033	-0.046	350	96.65	99.90		16	42.6%	-0.90	0.0037	-0.029
2.35	3.75		94	40.3%	0.11	0.0031	-0.043	355	101.55	104.20		6	42.6%	-0.91	0.0035	-0.026
2.32	3.15	88	4,487	40.4%	0.10	0.0029	-0.041	360	106.10	109.05		8	42.8%	-0.92	0.0034	-0.025
1.60	3.05		180	40.0%	0.10	0.0027	-0.038	365	111.10	113.85		21	43.7%	-0.93	0.0032	-0.023
1.74	2.55		655	40.3%	0.09	0.0025	-0.036	370	115.70	118.65		16	43.6%	-0.94	0.0031	-0.020
1.72	2.41		126	41.1%	0.08	0.0024	-0.034	375	119.95	123.65		2	42.9%	-0.96	0.0034	-0.017
1.15	2.50		634	41.0%	0.07	0.0022	-0.032	380	124.85	128.55		7	43.5%	-0.97	0.0035	-0.013

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy