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 ±23.0% (212.89–339.79) · ATM IV 41.6% · P/C open interest 2.38

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
135.45	138.70			41.6%	0.98	0.0005	0.000	140	0.4900	0.8800		10	51.1%	-0.02	0.0005	-0.013
130.75	134.00			44.8%	0.98	0.0005	0.000	145	0.6600	1.01	1		50.5%	-0.02	0.0005	-0.014
126.00	129.25			45.1%	0.97	0.0006	0.000	150	0.8400	1.29	2		50.3%	-0.03	0.0006	-0.016
121.30	124.40			44.4%	0.97	0.0007	-0.002	155	1.00	1.60	1		49.8%	-0.03	0.0007	-0.018
116.70	119.90			45.4%	0.97	0.0008	-0.005	160	1.17	1.89		6	49.1%	-0.04	0.0008	-0.020
112.10	115.15			44.8%	0.96	0.0010	-0.008	165	1.39	2.18		4	48.3%	-0.04	0.0010	-0.022
107.55	110.55			44.6%	0.95	0.0011	-0.011	170	1.64	2.32	1	12	47.1%	-0.05	0.0011	-0.025
103.05	106.05			44.5%	0.95	0.0012	-0.014	175	1.94	2.78	2	5	46.6%	-0.06	0.0013	-0.028
98.60	101.60			44.4%	0.94	0.0014	-0.018	180	2.28	3.15	1	1	45.9%	-0.06	0.0014	-0.031
94.25	97.20			44.2%	0.93	0.0016	-0.022	185	2.70	3.55		4	45.2%	-0.07	0.0016	-0.034
89.90	92.95			44.1%	0.92	0.0018	-0.026	190	3.85	4.20	1	1	46.0%	-0.09	0.0018	-0.037
85.70	88.65			43.9%	0.90	0.0020	-0.030	195	4.30	4.85	1	19	45.3%	-0.10	0.0020	-0.041
81.65	84.30			43.5%	0.89	0.0022	-0.034	200	5.00	5.55		38	44.8%	-0.11	0.0022	-0.045
77.55	80.40		13	43.5%	0.88	0.0024	-0.038	205	5.75	6.40		19	44.5%	-0.13	0.0024	-0.049
73.60	76.40		4	43.3%	0.86	0.0026	-0.042	210	6.60	7.35		6	44.1%	-0.14	0.0027	-0.052
69.70	72.30			42.9%	0.84	0.0028	-0.047	215	7.60	8.35		2	43.8%	-0.16	0.0029	-0.056
65.75	68.55		2	42.6%	0.83	0.0031	-0.051	220	8.65	9.65		51	43.7%	-0.18	0.0031	-0.060
62.15	64.95		3	42.5%	0.81	0.0033	-0.055	225	9.95	10.75		19	43.4%	-0.20	0.0034	-0.063
58.80	61.25		2	42.4%	0.79	0.0035	-0.059	230	11.30	12.10	2	137	43.1%	-0.22	0.0036	-0.067
55.40	57.85		4	42.3%	0.77	0.0037	-0.063	235	12.60	13.50		76	42.7%	-0.24	0.0038	-0.070
52.20	54.45		34	42.1%	0.75	0.0039	-0.066	240	14.25	15.20	12	204	42.6%	-0.26	0.0040	-0.073
49.05	51.25		4	42.0%	0.73	0.0041	-0.069	245	16.00	16.75	625	110	42.4%	-0.28	0.0042	-0.076
46.00	48.25		10	41.9%	0.70	0.0043	-0.072	250	18.00	18.50		30	42.2%	-0.30	0.0044	-0.078
43.05	45.30		1	41.7%	0.68	0.0044	-0.075	255	19.75	20.85		64	42.1%	-0.33	0.0046	-0.081
40.25	42.50		13	41.6%	0.66	0.0046	-0.077	260	21.85	23.10		28	42.1%	-0.35	0.0047	-0.082
37.70	39.75		29	41.5%	0.63	0.0047	-0.079	265	24.25	25.20		13	41.9%	-0.38	0.0048	-0.084
35.55	36.85	4	18	41.5%	0.61	0.0048	-0.081	270	26.65	27.55	10	23	41.8%	-0.40	0.0050	-0.085
32.75	34.90		13	41.4%	0.58	0.0049	-0.082	275	29.00	30.25		28	41.7%	-0.43	0.0051	-0.086
30.45	32.15		9	41.0%	0.56	0.0050	-0.083	280	31.70	33.30		77	41.9%	-0.45	0.0051	-0.086
28.25	29.95		28	40.9%	0.53	0.0050	-0.084	285	33.85	35.65	1	64	41.1%	-0.48	0.0052	-0.086
26.25	27.85		2	40.8%	0.51	0.0050	-0.084	290	37.05	39.00		34	41.5%	-0.50	0.0052	-0.086
24.40	25.65	3	3	40.6%	0.49	0.0051	-0.084	295	40.10	41.70		1	41.2%	-0.53	0.0053	-0.086
22.55	24.00		32	40.7%	0.46	0.0051	-0.084	300	43.50	45.10			41.5%	-0.55	0.0053	-0.085
20.60	22.30		12	40.5%	0.44	0.0050	-0.084	305	46.70	48.25		3	41.3%	-0.58	0.0052	-0.084
18.95	20.65		5	40.3%	0.42	0.0050	-0.083	310	49.95	51.60		3	41.2%	-0.60	0.0052	-0.083
17.45	19.10	12	4	40.2%	0.40	0.0049	-0.082	315	53.55	55.15		3	41.3%	-0.62	0.0052	-0.081
15.95	17.60		9	40.0%	0.37	0.0048	-0.080	320	57.15	58.75		19	41.3%	-0.65	0.0051	-0.080
14.65	16.20		2	39.9%	0.35	0.0048	-0.079	325	60.65	62.60		19	41.2%	-0.67	0.0051	-0.078
13.40	15.25		26	40.1%	0.33	0.0047	-0.077	330	64.40	66.45			41.3%	-0.69	0.0050	-0.076
12.80	13.90		25	40.2%	0.32	0.0046	-0.075	335	68.45	70.35			41.4%	-0.71	0.0049	-0.074
11.85	12.95	8		40.4%	0.30	0.0044	-0.073	340	72.40	74.20			41.3%	-0.73	0.0048	-0.072
10.95	11.80		2	40.3%	0.28	0.0043	-0.071	345	76.40	78.55			41.6%	-0.75	0.0047	-0.070
9.45	11.05		4	39.9%	0.26	0.0042	-0.069	350	80.45	82.70			41.5%	-0.77	0.0046	-0.068
9.25	10.10		15	40.3%	0.25	0.0040	-0.067	355	84.70	87.00			41.7%	-0.78	0.0045	-0.066
8.50	9.40		43	40.4%	0.23	0.0039	-0.065	360	89.05	91.35			41.9%	-0.80	0.0044	-0.064
7.75	9.70		21	41.2%	0.22	0.0038	-0.063	365	93.30	95.80			42.0%	-0.82	0.0043	-0.062
7.10	8.10		31	40.4%	0.21	0.0036	-0.061	370	97.75	100.25		1	42.2%	-0.83	0.0042	-0.060
5.90	7.05		9	40.5%	0.18	0.0033	-0.056	380	106.75	109.45			42.8%	-0.86	0.0039	-0.055
5.00	6.25		29	40.9%	0.16	0.0031	-0.052	390	116.00	118.70			43.3%	-0.89	0.0036	-0.049
4.25	5.10			40.7%	0.14	0.0028	-0.048	400	125.30	128.15			43.8%	-0.91	0.0033	-0.042
3.60	4.70			41.3%	0.12	0.0026	-0.044	410	134.80	137.60			44.3%	-0.93	0.0029	-0.034

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 — Apr 16, 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 — Apr 16, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive