TXN option chain Texas Instruments Incorporated

Expiration Cboe delayed options data · as of 03:38 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 ±25.3% (192.00–322.36) · ATM IV 41.1% · P/C open interest 0.27

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
118.00	121.50			50.5%	0.97	0.0008	0.000	140	1.17	1.99		10	49.0%	-0.04	0.0008	-0.016
113.40	116.80			49.4%	0.96	0.0009	0.000	145	1.44	2.34			48.4%	-0.04	0.0009	-0.018
109.00	112.25			49.1%	0.95	0.0010	-0.003	150	1.72	2.65			47.6%	-0.05	0.0011	-0.021
104.50	107.75			48.4%	0.94	0.0012	-0.006	155	2.16	2.79			46.6%	-0.06	0.0012	-0.023
100.00	103.40			47.8%	0.93	0.0014	-0.009	160	2.60	3.60			46.8%	-0.07	0.0014	-0.026
95.50	99.05			47.0%	0.92	0.0015	-0.013	165	3.15	4.20			46.5%	-0.08	0.0015	-0.028
91.45	94.75			46.8%	0.91	0.0017	-0.016	170	3.65	4.95		5	46.1%	-0.09	0.0017	-0.031
87.20	90.40			46.1%	0.90	0.0019	-0.020	175	4.20	5.60			45.4%	-0.10	0.0019	-0.034
83.00	86.25			45.5%	0.89	0.0021	-0.023	180	4.90	6.55			45.2%	-0.11	0.0021	-0.037
79.00	82.30			45.2%	0.87	0.0023	-0.027	185	5.80	7.45		1	45.0%	-0.13	0.0023	-0.040
75.00	78.35			44.7%	0.86	0.0025	-0.031	190	6.60	8.45			44.5%	-0.14	0.0025	-0.043
71.00	74.30			44.0%	0.84	0.0027	-0.034	195	7.65	9.55			44.3%	-0.16	0.0028	-0.046
67.50	70.65			44.0%	0.83	0.0029	-0.038	200	8.80	10.80		1	44.0%	-0.17	0.0030	-0.049
63.55	67.00			43.4%	0.81	0.0031	-0.041	205	10.00	12.15		2	43.8%	-0.19	0.0032	-0.051
60.05	63.40			43.0%	0.79	0.0033	-0.044	210	11.30	13.60			43.5%	-0.21	0.0034	-0.054
56.85	59.90			42.9%	0.77	0.0035	-0.048	215	13.15	14.35			42.9%	-0.23	0.0036	-0.056
53.55	56.70		1	42.7%	0.75	0.0037	-0.050	220	14.75	15.75		1	42.5%	-0.25	0.0038	-0.058
50.40	53.50			42.5%	0.73	0.0039	-0.053	225	16.05	18.20			42.5%	-0.27	0.0040	-0.060
47.35	50.40			42.2%	0.71	0.0041	-0.056	230	18.00	19.80			42.2%	-0.30	0.0042	-0.062
44.05	47.45			41.7%	0.69	0.0042	-0.058	235	19.95	22.50			42.5%	-0.32	0.0043	-0.064
41.65	44.70		23	41.9%	0.66	0.0044	-0.060	240	22.10	24.50			42.2%	-0.34	0.0045	-0.065
39.00	41.65		4	41.4%	0.64	0.0045	-0.062	245	24.30	26.55			41.9%	-0.37	0.0046	-0.067
36.10	39.20		10	41.1%	0.62	0.0046	-0.064	250	26.55	28.05	11		41.1%	-0.39	0.0047	-0.067
33.95	36.70		1	41.1%	0.59	0.0047	-0.065	255	29.15	30.55		2	41.0%	-0.41	0.0048	-0.068
32.65	34.35		8	41.6%	0.57	0.0048	-0.066	260	31.75	33.40			41.0%	-0.44	0.0049	-0.069
30.50	32.10	25	4	41.4%	0.55	0.0048	-0.067	265	34.55	36.25			41.0%	-0.46	0.0050	-0.069
28.65	30.10	5		41.5%	0.52	0.0048	-0.068	270	37.35	39.50	9		41.1%	-0.49	0.0050	-0.069
26.70	28.10		13	41.4%	0.50	0.0048	-0.068	275	40.45	41.75			40.6%	-0.51	0.0050	-0.068
24.90	26.40	1		41.4%	0.48	0.0048	-0.068	280	43.60	44.50	24		40.4%	-0.53	0.0050	-0.068
23.20	24.35	12		41.1%	0.46	0.0048	-0.068	285	46.60	48.45			40.6%	-0.56	0.0050	-0.067
21.55	22.85			41.1%	0.43	0.0048	-0.067	290	50.00	52.55			41.1%	-0.58	0.0050	-0.066
20.10	21.40		1	41.2%	0.41	0.0048	-0.067	295	53.45	55.30		1	40.6%	-0.60	0.0050	-0.065
17.40	20.00		32	40.3%	0.39	0.0047	-0.066	300	57.15	58.90			40.7%	-0.62	0.0050	-0.063
16.10	18.65		11	40.3%	0.37	0.0046	-0.065	305	60.70	62.15		3	40.4%	-0.64	0.0049	-0.062
14.80	17.45		5	40.2%	0.35	0.0046	-0.064	310	64.00	65.85		3	40.0%	-0.66	0.0048	-0.060
13.65	16.35		4	40.2%	0.34	0.0045	-0.063	315	68.30	70.50		3	40.9%	-0.68	0.0048	-0.058
12.55	15.20			40.2%	0.32	0.0044	-0.061	320	72.10	73.50			40.2%	-0.70	0.0047	-0.056
11.60	14.00			40.1%	0.30	0.0043	-0.060	325	76.15	78.00			40.6%	-0.72	0.0046	-0.054
10.65	13.10			40.1%	0.28	0.0042	-0.059	330	80.20	82.10			40.6%	-0.74	0.0044	-0.051
9.85	12.10			40.0%	0.27	0.0040	-0.057	335	84.40	86.95			41.3%	-0.76	0.0043	-0.049
9.05	11.35			40.1%	0.25	0.0039	-0.055	340	87.95	90.40			40.1%	-0.77	0.0042	-0.047
8.35	10.60			40.1%	0.24	0.0038	-0.054	345	92.80	95.10			41.0%	-0.79	0.0041	-0.044
7.70	9.80		1	40.1%	0.23	0.0037	-0.052	350	96.85	99.50			40.9%	-0.80	0.0040	-0.041
7.05	8.85			39.8%	0.21	0.0036	-0.050	355	101.20	103.00			40.1%	-0.82	0.0038	-0.039
6.75	8.70			40.5%	0.20	0.0034	-0.049	360	105.65	108.10			40.8%	-0.83	0.0037	-0.036
6.00	7.85			40.0%	0.19	0.0033	-0.047	365	109.60	112.10			39.8%	-0.84	0.0036	-0.034
5.55	7.35		1	40.1%	0.18	0.0032	-0.045	370	114.25	116.65			39.9%	-0.86	0.0035	-0.032
4.70	6.45			40.3%	0.16	0.0029	-0.042	380	123.40	127.00			41.5%	-0.88	0.0034	-0.028

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

Energy