TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 12:42 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 ±31.6% (188.99–363.99) · ATM IV 42.2% · 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 | |
| 138.05 | 142.00 | 49.1% | 0.96 | 0.0007 | -0.004 | 140 | 1.27 | 3.90 | 13 | 49.0% | -0.04 | 0.0007 | -0.017 | |||
| 133.55 | 137.90 | 49.1% | 0.95 | 0.0008 | -0.006 | 145 | 0.8700 | 5.05 | 16 | 48.4% | -0.05 | 0.0008 | -0.019 | |||
| 129.50 | 133.45 | 49.0% | 0.95 | 0.0009 | -0.008 | 150 | 1.32 | 4.95 | 8 | 46.9% | -0.06 | 0.0009 | -0.021 | |||
| 125.90 | 129.00 | 4 | 49.4% | 0.94 | 0.0010 | -0.011 | 155 | 2.88 | 5.35 | 10 | 48.1% | -0.06 | 0.0010 | -0.022 | ||
| 121.60 | 124.95 | 49.1% | 0.93 | 0.0011 | -0.013 | 160 | 3.15 | 5.90 | 15 | 47.2% | -0.07 | 0.0011 | -0.024 | |||
| 117.25 | 120.45 | 47.9% | 0.93 | 0.0012 | -0.015 | 165 | 3.55 | 6.60 | 10 | 46.7% | -0.08 | 0.0012 | -0.026 | |||
| 113.15 | 116.50 | 47.8% | 0.92 | 0.0013 | -0.018 | 170 | 3.70 | 7.35 | 23 | 45.7% | -0.09 | 0.0013 | -0.028 | |||
| 109.00 | 112.50 | 1 | 47.3% | 0.91 | 0.0014 | -0.020 | 175 | 5.40 | 8.50 | 16 | 46.9% | -0.10 | 0.0014 | -0.030 | ||
| 105.15 | 108.50 | 47.0% | 0.90 | 0.0015 | -0.023 | 180 | 5.95 | 8.70 | 13 | 15 | 45.6% | -0.11 | 0.0016 | -0.032 | ||
| 101.20 | 104.50 | 46.6% | 0.89 | 0.0017 | -0.025 | 185 | 7.25 | 9.95 | 4 | 183 | 46.0% | -0.12 | 0.0017 | -0.034 | ||
| 97.05 | 100.50 | 45.8% | 0.87 | 0.0018 | -0.028 | 190 | 7.35 | 11.15 | 7 | 45.1% | -0.13 | 0.0018 | -0.036 | |||
| 93.55 | 96.80 | 45.7% | 0.86 | 0.0019 | -0.030 | 195 | 8.85 | 11.90 | 14 | 45.0% | -0.14 | 0.0019 | -0.039 | |||
| 89.90 | 93.30 | 2 | 45.6% | 0.85 | 0.0020 | -0.033 | 200 | 10.00 | 13.05 | 12 | 44.7% | -0.16 | 0.0021 | -0.041 | ||
| 82.50 | 86.00 | 2 | 44.7% | 0.82 | 0.0023 | -0.037 | 210 | 12.60 | 15.55 | 32 | 44.2% | -0.18 | 0.0023 | -0.045 | ||
| 75.60 | 79.50 | 4 | 44.2% | 0.79 | 0.0025 | -0.042 | 220 | 14.95 | 18.70 | 4 | 190 | 43.6% | -0.21 | 0.0026 | -0.048 | |
| 70.25 | 73.00 | 2 | 111 | 44.4% | 0.76 | 0.0028 | -0.046 | 230 | 18.55 | 21.00 | 5 | 142 | 42.8% | -0.24 | 0.0028 | -0.052 |
| 63.75 | 67.00 | 2 | 43.6% | 0.73 | 0.0030 | -0.050 | 240 | 21.70 | 25.50 | 136 | 42.7% | -0.28 | 0.0030 | -0.055 | ||
| 58.45 | 61.50 | 20 | 43.5% | 0.70 | 0.0031 | -0.053 | 250 | 25.70 | 29.50 | 27 | 42.4% | -0.31 | 0.0032 | -0.058 | ||
| 53.25 | 56.30 | 6 | 12 | 43.3% | 0.66 | 0.0033 | -0.056 | 260 | 30.20 | 33.90 | 31 | 42.1% | -0.35 | 0.0034 | -0.060 | |
| 48.10 | 51.40 | 23 | 42.8% | 0.63 | 0.0034 | -0.058 | 270 | 35.15 | 38.60 | 11 | 14 | 41.9% | -0.38 | 0.0036 | -0.061 | |
| 43.70 | 47.00 | 18 | 42.7% | 0.59 | 0.0035 | -0.059 | 280 | 40.50 | 43.80 | 190 | 47 | 41.7% | -0.42 | 0.0037 | -0.062 | |
| 39.40 | 42.75 | 12 | 42.4% | 0.56 | 0.0036 | -0.061 | 290 | 46.00 | 49.60 | 42 | 74 | 41.6% | -0.46 | 0.0038 | -0.063 | |
| 35.85 | 38.95 | 533 | 42.4% | 0.53 | 0.0036 | -0.061 | 300 | 52.60 | 55.35 | 113 | 459 | 41.7% | -0.49 | 0.0039 | -0.063 | |
| 32.30 | 35.00 | 65 | 42.0% | 0.49 | 0.0037 | -0.062 | 310 | 58.25 | 61.70 | 262 | 41.2% | -0.53 | 0.0039 | -0.063 | ||
| 29.00 | 31.65 | 96 | 345 | 41.8% | 0.46 | 0.0037 | -0.061 | 320 | 65.00 | 68.40 | 31 | 41.2% | -0.56 | 0.0039 | -0.063 | |
| 26.85 | 28.95 | 1 | 246 | 42.1% | 0.43 | 0.0036 | -0.061 | 330 | 72.00 | 75.20 | 15 | 41.1% | -0.59 | 0.0039 | -0.062 | |
| 23.45 | 27.00 | 29 | 42.0% | 0.40 | 0.0036 | -0.060 | 340 | 79.10 | 83.15 | 41.3% | -0.63 | 0.0039 | -0.060 | |||
| 21.00 | 24.65 | 1 | 11 | 42.0% | 0.37 | 0.0035 | -0.059 | 350 | 86.70 | 90.15 | 41.0% | -0.66 | 0.0039 | -0.059 | ||
| 18.85 | 21.95 | 262 | 41.7% | 0.35 | 0.0034 | -0.057 | 360 | 94.50 | 97.85 | 40.9% | -0.69 | 0.0038 | -0.058 | |||
| 16.85 | 20.50 | 1,415 | 41.9% | 0.32 | 0.0033 | -0.056 | 370 | 102.55 | 106.10 | 41.0% | -0.72 | 0.0038 | -0.056 | |||
| 15.00 | 18.80 | 1 | 41.9% | 0.30 | 0.0032 | -0.054 | 380 | 111.10 | 114.45 | 41.3% | -0.75 | 0.0038 | -0.055 | |||
| 13.15 | 17.30 | 3 | 41.8% | 0.28 | 0.0031 | -0.052 | 390 | 119.45 | 122.95 | 41.2% | -0.77 | 0.0037 | -0.053 | |||
| 11.85 | 15.85 | 4 | 41.9% | 0.26 | 0.0030 | -0.050 | 400 | 128.30 | 131.70 | 41.4% | -0.80 | 0.0037 | -0.052 | |||
| 10.70 | 14.50 | 3 | 42.0% | 0.24 | 0.0028 | -0.048 | 410 | 137.00 | 140.55 | 41.4% | -0.82 | 0.0036 | -0.051 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs