TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 18:38 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 ±33.6% (165.00–331.95) · ATM IV 42.4% · P/C open interest 0.37
| 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 | |
| 116.00 | 120.50 | 1 | 44.8% | 0.95 | 0.0010 | -0.003 | 135 | 2.94 | 4.15 | 12 | 46.9% | -0.06 | 0.0010 | -0.017 | ||
| 112.45 | 116.50 | 46.2% | 0.94 | 0.0011 | -0.005 | 140 | 3.45 | 4.75 | 46.5% | -0.07 | 0.0011 | -0.019 | ||||
| 108.30 | 112.00 | 45.4% | 0.93 | 0.0012 | -0.008 | 145 | 4.00 | 5.40 | 46.0% | -0.08 | 0.0013 | -0.021 | ||||
| 104.10 | 108.00 | 45.1% | 0.92 | 0.0014 | -0.010 | 150 | 4.95 | 6.35 | 1 | 1 | 46.3% | -0.09 | 0.0014 | -0.023 | ||
| 100.45 | 104.00 | 45.3% | 0.91 | 0.0015 | -0.013 | 155 | 5.40 | 6.95 | 45.3% | -0.10 | 0.0015 | -0.025 | ||||
| 96.40 | 100.00 | 44.8% | 0.90 | 0.0016 | -0.015 | 160 | 6.20 | 7.80 | 4 | 44.9% | -0.11 | 0.0017 | -0.027 | |||
| 92.65 | 96.50 | 45.0% | 0.89 | 0.0018 | -0.018 | 165 | 7.10 | 8.75 | 2 | 44.6% | -0.12 | 0.0018 | -0.029 | |||
| 88.60 | 92.50 | 44.3% | 0.87 | 0.0019 | -0.020 | 170 | 8.05 | 9.80 | 6 | 44.3% | -0.13 | 0.0020 | -0.031 | |||
| 85.50 | 89.00 | 44.7% | 0.86 | 0.0021 | -0.023 | 175 | 9.15 | 10.95 | 44.0% | -0.15 | 0.0021 | -0.032 | ||||
| 81.95 | 85.50 | 44.6% | 0.85 | 0.0022 | -0.025 | 180 | 10.35 | 12.20 | 1 | 43.8% | -0.16 | 0.0022 | -0.034 | |||
| 78.70 | 82.00 | 44.5% | 0.83 | 0.0024 | -0.027 | 185 | 11.55 | 13.70 | 172 | 43.7% | -0.18 | 0.0024 | -0.036 | |||
| 75.20 | 78.50 | 44.1% | 0.82 | 0.0025 | -0.029 | 190 | 12.90 | 15.90 | 44.0% | -0.19 | 0.0025 | -0.038 | ||||
| 71.75 | 75.50 | 44.0% | 0.80 | 0.0026 | -0.032 | 195 | 14.45 | 16.60 | 1 | 43.3% | -0.21 | 0.0027 | -0.039 | |||
| 68.60 | 72.00 | 43.6% | 0.79 | 0.0028 | -0.034 | 200 | 16.00 | 18.25 | 43.1% | -0.22 | 0.0028 | -0.041 | ||||
| 62.55 | 66.00 | 43.3% | 0.75 | 0.0030 | -0.037 | 210 | 20.95 | 21.80 | 9 | 43.6% | -0.26 | 0.0031 | -0.044 | |||
| 56.95 | 60.50 | 4 | 43.1% | 0.72 | 0.0032 | -0.041 | 220 | 23.00 | 25.85 | 15 | 42.3% | -0.29 | 0.0033 | -0.046 | ||
| 51.95 | 55.50 | 43.2% | 0.68 | 0.0034 | -0.044 | 230 | 27.25 | 30.25 | 30 | 42.0% | -0.33 | 0.0035 | -0.049 | |||
| 47.20 | 50.50 | 43.0% | 0.65 | 0.0035 | -0.046 | 240 | 32.00 | 35.15 | 32 | 41.9% | -0.37 | 0.0037 | -0.050 | |||
| 42.95 | 46.00 | 6 | 42.9% | 0.61 | 0.0037 | -0.049 | 250 | 37.50 | 40.50 | 3 | 41.9% | -0.41 | 0.0038 | -0.051 | ||
| 39.00 | 41.95 | 3 | 42.8% | 0.57 | 0.0037 | -0.050 | 260 | 45.15 | 46.30 | 5 | 43.0% | -0.44 | 0.0039 | -0.052 | ||
| 35.15 | 38.50 | 1 | 42.8% | 0.54 | 0.0038 | -0.051 | 270 | 49.00 | 52.35 | 6 | 41.8% | -0.48 | 0.0040 | -0.052 | ||
| 31.90 | 35.00 | 10 | 42.8% | 0.51 | 0.0038 | -0.052 | 280 | 55.50 | 58.65 | 41.8% | -0.52 | 0.0040 | -0.052 | |||
| 28.95 | 32.00 | 42.9% | 0.47 | 0.0038 | -0.052 | 290 | 62.00 | 65.45 | 41.7% | -0.55 | 0.0041 | -0.052 | ||||
| 26.15 | 29.50 | 7 | 43.0% | 0.44 | 0.0038 | -0.052 | 300 | 69.50 | 72.70 | 1 | 42.1% | -0.58 | 0.0041 | -0.051 | ||
| 22.75 | 26.95 | 42.6% | 0.41 | 0.0037 | -0.051 | 310 | 76.50 | 80.10 | 42.0% | -0.62 | 0.0041 | -0.050 | ||||
| 21.40 | 24.05 | 1 | 42.8% | 0.39 | 0.0036 | -0.051 | 320 | 84.00 | 87.50 | 41.8% | -0.65 | 0.0040 | -0.049 | |||
| 19.30 | 22.05 | 4 | 42.9% | 0.36 | 0.0035 | -0.050 | 330 | 92.00 | 95.40 | 42.0% | -0.68 | 0.0040 | -0.047 | |||
| 17.40 | 20.20 | 1 | 42.9% | 0.33 | 0.0034 | -0.049 | 340 | 100.00 | 103.50 | 42.0% | -0.71 | 0.0039 | -0.045 | |||
| 15.80 | 18.50 | 43.0% | 0.31 | 0.0033 | -0.047 | 350 | 108.50 | 111.85 | 42.2% | -0.74 | 0.0038 | -0.043 | ||||
| 14.30 | 16.90 | 12 | 43.1% | 0.29 | 0.0032 | -0.046 | 360 | 117.00 | 120.30 | 42.2% | -0.76 | 0.0037 | -0.041 | |||
| 12.90 | 15.65 | 756 | 43.2% | 0.27 | 0.0031 | -0.044 | 370 | 125.50 | 129.05 | 42.2% | -0.79 | 0.0036 | -0.038 | |||
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