TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 15:45 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 ±36.7% (174.35–376.15) · ATM IV 42.1% · P/C open interest 0.91
| 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 | |
| 138.50 | 143.00 | 21 | 45.8% | 0.95 | 0.0008 | 0.000 | 140 | 3.20 | 4.95 | 74 | 47.4% | -0.05 | 0.0008 | -0.016 | ||
| 134.00 | 137.85 | 9 | 43.5% | 0.94 | 0.0008 | -0.001 | 145 | 3.70 | 5.50 | 68 | 46.9% | -0.06 | 0.0009 | -0.017 | ||
| 130.00 | 133.80 | 51 | 43.6% | 0.94 | 0.0009 | -0.003 | 150 | 4.20 | 6.15 | 186 | 46.4% | -0.07 | 0.0010 | -0.019 | ||
| 126.00 | 130.50 | 9 | 44.5% | 0.93 | 0.0010 | -0.005 | 155 | 5.15 | 6.45 | 58 | 45.9% | -0.07 | 0.0010 | -0.020 | ||
| 122.00 | 126.50 | 10 | 44.2% | 0.92 | 0.0011 | -0.007 | 160 | 5.50 | 7.20 | 586 | 45.2% | -0.08 | 0.0011 | -0.022 | ||
| 118.00 | 122.50 | 9 | 43.8% | 0.91 | 0.0012 | -0.009 | 165 | 6.15 | 7.85 | 111 | 44.6% | -0.09 | 0.0012 | -0.023 | ||
| 114.50 | 119.00 | 23 | 44.3% | 0.90 | 0.0013 | -0.011 | 170 | 6.95 | 9.25 | 326 | 44.9% | -0.10 | 0.0013 | -0.025 | ||
| 110.50 | 115.00 | 65 | 43.7% | 0.89 | 0.0014 | -0.014 | 175 | 7.80 | 10.20 | 51 | 44.5% | -0.11 | 0.0014 | -0.027 | ||
| 107.00 | 111.50 | 81 | 43.9% | 0.88 | 0.0015 | -0.016 | 180 | 8.75 | 11.25 | 574 | 44.3% | -0.12 | 0.0015 | -0.028 | ||
| 103.50 | 106.85 | 95 | 43.0% | 0.87 | 0.0016 | -0.018 | 185 | 9.85 | 12.25 | 87 | 44.0% | -0.13 | 0.0016 | -0.030 | ||
| 100.00 | 104.50 | 29 | 43.8% | 0.86 | 0.0017 | -0.020 | 190 | 11.40 | 13.35 | 190 | 44.0% | -0.14 | 0.0018 | -0.031 | ||
| 96.50 | 100.95 | 16 | 43.5% | 0.85 | 0.0018 | -0.022 | 195 | 11.95 | 14.70 | 499 | 43.4% | -0.16 | 0.0019 | -0.033 | ||
| 93.00 | 97.50 | 184 | 43.2% | 0.84 | 0.0019 | -0.024 | 200 | 13.20 | 16.00 | 221 | 43.2% | -0.17 | 0.0020 | -0.035 | ||
| 86.50 | 90.15 | 210 | 42.5% | 0.81 | 0.0021 | -0.028 | 210 | 16.10 | 18.95 | 1,272 | 42.9% | -0.19 | 0.0022 | -0.037 | ||
| 80.00 | 83.80 | 80 | 42.0% | 0.79 | 0.0023 | -0.031 | 220 | 19.50 | 22.45 | 206 | 42.8% | -0.22 | 0.0024 | -0.040 | ||
| 74.50 | 77.80 | 3 | 360 | 42.0% | 0.76 | 0.0024 | -0.035 | 230 | 24.45 | 25.95 | 13 | 81 | 43.2% | -0.25 | 0.0026 | -0.043 |
| 69.00 | 72.50 | 281 | 41.9% | 0.73 | 0.0026 | -0.038 | 240 | 27.00 | 30.10 | 189 | 42.4% | -0.28 | 0.0027 | -0.045 | ||
| 63.50 | 66.95 | 125 | 41.5% | 0.70 | 0.0028 | -0.041 | 250 | 31.50 | 34.55 | 250 | 42.3% | -0.31 | 0.0029 | -0.047 | ||
| 58.50 | 61.95 | 200 | 41.3% | 0.67 | 0.0029 | -0.043 | 260 | 36.50 | 39.30 | 42 | 42.3% | -0.34 | 0.0030 | -0.049 | ||
| 54.00 | 57.55 | 132 | 41.3% | 0.64 | 0.0030 | -0.045 | 270 | 41.50 | 44.40 | 206 | 42.2% | -0.38 | 0.0032 | -0.050 | ||
| 50.00 | 54.00 | 11 | 92 | 41.6% | 0.61 | 0.0031 | -0.047 | 280 | 47.95 | 49.85 | 1 | 61 | 42.6% | -0.41 | 0.0033 | -0.051 |
| 46.00 | 49.00 | 226 | 41.0% | 0.58 | 0.0031 | -0.048 | 290 | 53.00 | 55.70 | 96 | 42.3% | -0.44 | 0.0034 | -0.051 | ||
| 42.50 | 45.35 | 5 | 182 | 41.1% | 0.56 | 0.0032 | -0.049 | 300 | 59.00 | 61.75 | 138 | 42.3% | -0.47 | 0.0034 | -0.052 | |
| 39.00 | 42.00 | 243 | 41.0% | 0.53 | 0.0032 | -0.050 | 310 | 65.50 | 68.30 | 98 | 42.4% | -0.50 | 0.0035 | -0.052 | ||
| 35.70 | 39.00 | 366 | 41.0% | 0.50 | 0.0032 | -0.050 | 320 | 72.00 | 75.10 | 98 | 42.4% | -0.53 | 0.0035 | -0.052 | ||
| 33.25 | 35.65 | 148 | 40.9% | 0.47 | 0.0032 | -0.050 | 330 | 79.00 | 82.20 | 402 | 42.6% | -0.56 | 0.0036 | -0.051 | ||
| 30.30 | 32.95 | 200 | 40.8% | 0.45 | 0.0032 | -0.050 | 340 | 86.05 | 89.20 | 15 | 42.5% | -0.59 | 0.0036 | -0.051 | ||
| 27.75 | 31.00 | 97 | 41.0% | 0.43 | 0.0031 | -0.050 | 350 | 93.50 | 96.65 | 64 | 42.6% | -0.62 | 0.0036 | -0.050 | ||
| 25.75 | 28.90 | 325 | 41.2% | 0.40 | 0.0031 | -0.050 | 360 | 100.95 | 104.50 | 28 | 42.7% | -0.65 | 0.0036 | -0.049 | ||
| 23.75 | 26.95 | 1 | 90 | 41.3% | 0.38 | 0.0030 | -0.049 | 370 | 109.45 | 112.50 | 35 | 43.1% | -0.67 | 0.0036 | -0.048 | |
| 21.80 | 25.00 | 113 | 41.3% | 0.36 | 0.0030 | -0.048 | 380 | 117.50 | 120.50 | 45 | 43.2% | -0.70 | 0.0036 | -0.047 | ||
| 19.85 | 23.50 | 70 | 41.4% | 0.34 | 0.0029 | -0.048 | 390 | 125.00 | 128.50 | 6 | 42.9% | -0.72 | 0.0035 | -0.046 | ||
| 18.75 | 21.70 | 319 | 41.6% | 0.32 | 0.0028 | -0.047 | 400 | 133.40 | 137.00 | 10 | 43.0% | -0.75 | 0.0036 | -0.046 | ||
| 16.70 | 20.00 | 482 | 41.3% | 0.30 | 0.0028 | -0.046 | 410 | 141.70 | 146.00 | 11 | 43.2% | -0.77 | 0.0036 | -0.045 | ||
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 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs