TXN option chain Texas Instruments Incorporated
Cboe delayed options data · as of 09:38 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 ±6.0% (241.68–272.68) · ATM IV 35.8% · P/C open interest 0.90
| 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 | |
| 125.70 | 128.30 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.6700 | 356 | 152.2% | -0.00 | 0.0000 | -0.003 | ||||
| 120.65 | 123.85 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.6700 | 320 | 144.6% | -0.00 | 0.0000 | -0.004 | ||||
| 115.65 | 118.90 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.6900 | 413 | 137.8% | -0.00 | 0.0001 | -0.004 | ||||
| 110.65 | 114.00 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.6400 | 300 | 129.2% | -0.00 | 0.0001 | -0.005 | ||||
| 105.65 | 108.85 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.4700 | 705 | 117.1% | -0.00 | 0.0001 | -0.005 | ||||
| 100.70 | 103.85 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.2600 | 462 | 102.5% | -0.00 | 0.0001 | -0.006 | ||||
| 95.70 | 99.20 | 24 | 75.9% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.4700 | 354 | 104.5% | -0.00 | 0.0001 | -0.007 | ||
| 90.70 | 94.00 | 17 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.1500 | 533 | 85.2% | -0.00 | 0.0002 | -0.008 | |||
| 85.70 | 89.00 | 54 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.4700 | 384 | 92.5% | -0.00 | 0.0002 | -0.009 | |||
| 80.75 | 83.85 | 76 | 1.00 | 0.0003 | -0.001 | 175 | 0 | 0.2800 | 846 | 80.8% | -0.00 | 0.0003 | -0.011 | |||
| 75.75 | 79.15 | 55 | 1.00 | 0.0004 | -0.004 | 180 | 0 | 0.0500 | 1 | 2,793 | 62.2% | -0.00 | 0.0004 | -0.013 | ||
| 70.75 | 73.90 | 199 | 0.99 | 0.0004 | -0.006 | 185 | 0 | 0.2800 | 388 | 70.4% | -0.01 | 0.0004 | -0.015 | |||
| 65.80 | 69.00 | 234 | 0.99 | 0.0006 | -0.009 | 190 | 0 | 0.2000 | 245 | 62.5% | -0.01 | 0.0006 | -0.017 | |||
| 60.80 | 64.05 | 166 | 0.99 | 0.0008 | -0.013 | 195 | 0 | 0.3100 | 207 | 61.2% | -0.01 | 0.0008 | -0.020 | |||
| 55.80 | 59.10 | 650 | 0.99 | 0.0010 | -0.018 | 200 | 0.0500 | 0.1300 | 248 | 2,739 | 52.3% | -0.01 | 0.0010 | -0.024 | ||
| 50.85 | 54.25 | 13 | 39.2% | 0.98 | 0.0013 | -0.023 | 205 | 0 | 0.3500 | 20 | 52.4% | -0.01 | 0.0014 | -0.029 | ||
| 46.00 | 48.95 | 1 | 886 | 0.98 | 0.0018 | -0.030 | 210 | 0 | 0.2500 | 1,214 | 45.3% | -0.02 | 0.0018 | -0.036 | ||
| 41.45 | 43.75 | 2 | 35.5% | 0.97 | 0.0025 | -0.039 | 215 | 0.1000 | 0.4200 | 66 | 45.7% | -0.03 | 0.0025 | -0.044 | ||
| 36.05 | 39.65 | 749 | 41.4% | 0.96 | 0.0035 | -0.051 | 220 | 0.2000 | 0.6000 | 5,935 | 44.1% | -0.04 | 0.0035 | -0.056 | ||
| 31.25 | 34.40 | 5 | 35.5% | 0.95 | 0.0049 | -0.068 | 225 | 0.3400 | 0.8100 | 51 | 41.9% | -0.05 | 0.0049 | -0.072 | ||
| 26.50 | 29.95 | 714 | 37.4% | 0.92 | 0.0069 | -0.090 | 230 | 0.6000 | 1.00 | 1 | 974 | 39.5% | -0.08 | 0.0069 | -0.094 | |
| 22.00 | 25.50 | 2 | 37.4% | 0.88 | 0.0096 | -0.119 | 235 | 0.8900 | 1.42 | 991 | 37.3% | -0.12 | 0.0096 | -0.123 | ||
| 17.95 | 20.75 | 1,766 | 35.8% | 0.83 | 0.0127 | -0.153 | 240 | 1.54 | 2.00 | 2 | 1,489 | 36.0% | -0.17 | 0.0128 | -0.156 | |
| 16.15 | 18.45 | 35.4% | 0.80 | 0.0144 | -0.170 | 242.5 | 2.04 | 2.55 | 35 | 36.0% | -0.21 | 0.0144 | -0.173 | |||
| 14.70 | 16.40 | 6 | 36.3% | 0.76 | 0.0160 | -0.187 | 245 | 2.59 | 3.10 | 4 | 403 | 35.7% | -0.24 | 0.0161 | -0.190 | |
| 12.50 | 14.60 | 35.0% | 0.72 | 0.0175 | -0.203 | 247.5 | 3.10 | 3.85 | 51 | 58 | 35.2% | -0.29 | 0.0176 | -0.205 | ||
| 11.70 | 12.75 | 1 | 1,082 | 36.8% | 0.67 | 0.0188 | -0.216 | 250 | 4.00 | 4.55 | 4 | 1,337 | 35.0% | -0.33 | 0.0189 | -0.218 |
| 9.45 | 11.15 | 3 | 100 | 34.8% | 0.62 | 0.0198 | -0.226 | 252.5 | 4.80 | 5.60 | 2 | 131 | 34.9% | -0.38 | 0.0200 | -0.228 |
| 8.80 | 9.55 | 1 | 156 | 36.2% | 0.57 | 0.0206 | -0.233 | 255 | 5.80 | 6.50 | 53 | 805 | 34.2% | -0.43 | 0.0208 | -0.235 |
| 7.30 | 8.35 | 1 | 2 | 35.9% | 0.52 | 0.0210 | -0.235 | 257.5 | 6.95 | 8.40 | 27 | 35.7% | -0.49 | 0.0212 | -0.237 | |
| 6.30 | 6.70 | 2,146 | 678 | 35.1% | 0.47 | 0.0210 | -0.234 | 260 | 8.00 | 9.55 | 6 | 1,297 | 34.5% | -0.54 | 0.0212 | -0.236 |
| 5.20 | 5.70 | 280 | 35.0% | 0.41 | 0.0207 | -0.228 | 262.5 | 9.45 | 11.35 | 4 | 41 | 35.2% | -0.59 | 0.0209 | -0.230 | |
| 4.35 | 5.10 | 3 | 129 | 35.8% | 0.36 | 0.0200 | -0.219 | 265 | 11.10 | 13.00 | 451 | 35.4% | -0.64 | 0.0202 | -0.220 | |
| 3.55 | 4.10 | 1 | 32 | 35.3% | 0.32 | 0.0190 | -0.206 | 267.5 | 12.80 | 14.85 | 4 | 35.7% | -0.69 | 0.0193 | -0.208 | |
| 2.86 | 3.35 | 22 | 1,487 | 35.1% | 0.27 | 0.0178 | -0.191 | 270 | 14.55 | 16.85 | 5 | 935 | 36.0% | -0.73 | 0.0180 | -0.193 |
| 1.82 | 2.84 | 144 | 33.9% | 0.23 | 0.0163 | -0.175 | 272.5 | 16.45 | 18.45 | 2 | 35.0% | -0.77 | 0.0166 | -0.176 | ||
| 1.38 | 2.38 | 13 | 640 | 34.0% | 0.20 | 0.0148 | -0.158 | 275 | 18.20 | 21.30 | 276 | 36.8% | -0.81 | 0.0150 | -0.159 | |
| 1.02 | 2.00 | 2 | 34.2% | 0.16 | 0.0132 | -0.141 | 277.5 | 20.35 | 23.40 | 37.2% | -0.84 | 0.0134 | -0.141 | |||
| 1.03 | 1.54 | 4 | 2,294 | 35.0% | 0.14 | 0.0116 | -0.124 | 280 | 22.45 | 25.00 | 1 | 2,207 | 34.7% | -0.87 | 0.0119 | -0.124 |
| 0.7300 | 1.25 | 105 | 34.9% | 0.11 | 0.0101 | -0.109 | 282.5 | 24.75 | 27.90 | 38.1% | -0.90 | 0.0105 | -0.109 | |||
| 0.5500 | 1.13 | 1 | 666 | 35.7% | 0.09 | 0.0087 | -0.096 | 285 | 27.25 | 30.00 | 324 | 38.7% | -0.92 | 0.0092 | -0.096 | |
| 0.3100 | 0.8500 | 10 | 34.7% | 0.08 | 0.0075 | -0.083 | 287.5 | 29.25 | 32.05 | 35.2% | -0.93 | 0.0081 | -0.086 | |||
| 0.3300 | 0.6800 | 3 | 1,890 | 35.7% | 0.06 | 0.0064 | -0.073 | 290 | 31.80 | 34.95 | 440 | 40.5% | -0.95 | 0.0071 | -0.077 | |
| 0.2400 | 0.4900 | 3 | 530 | 37.2% | 0.05 | 0.0048 | -0.056 | 295 | 36.85 | 39.80 | 105 | 44.0% | -0.97 | 0.0056 | -0.065 | |
| 0.0400 | 0.4100 | 10 | 3,187 | 37.6% | 0.03 | 0.0035 | -0.044 | 300 | 41.55 | 44.75 | 412 | 45.4% | -0.98 | 0.0040 | -0.051 | |
| 0.0100 | 0.3600 | 627 | 39.6% | 0.02 | 0.0026 | -0.035 | 305 | 46.50 | 49.50 | 46.0% | -0.99 | 0.0026 | -0.039 | |||
| 0.0600 | 0.1700 | 12 | 1,419 | 40.0% | 0.02 | 0.0020 | -0.029 | 310 | 51.50 | 54.50 | 198 | 49.5% | -1.00 | 0.0015 | -0.031 | |
| 0 | 0.1500 | 171 | 40.6% | 0.01 | 0.0016 | -0.023 | 315 | 56.55 | 59.50 | 53.6% | -1.00 | 0.0008 | -0.027 | |||
| 0 | 0.2900 | 2 | 850 | 47.2% | 0.01 | 0.0012 | -0.019 | 320 | 61.45 | 64.50 | 9 | 55.5% | -1.00 | 0.0003 | -0.025 | |
| 0 | 0.3000 | 98 | 50.3% | 0.01 | 0.0009 | -0.016 | 325 | 66.55 | 69.50 | 60.2% | -1.00 | 0.0001 | -0.025 | |||
| 0 | 0.2800 | 3 | 954 | 52.6% | 0.01 | 0.0007 | -0.013 | 330 | 71.55 | 74.50 | 12 | 63.4% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.2800 | 3 | 270 | 55.3% | 0.01 | 0.0006 | -0.011 | 335 | 76.60 | 79.50 | 67.3% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.1200 | 34 | 976 | 52.3% | 0.00 | 0.0005 | -0.009 | 340 | 81.55 | 84.50 | 1 | 69.6% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.2200 | 62 | 139 | 58.8% | 0.00 | 0.0004 | -0.008 | 345 | 86.45 | 89.50 | 71.0% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.1500 | 145 | 1,379 | 58.5% | 0.00 | 0.0003 | -0.006 | 350 | 91.60 | 94.50 | 76.3% | -1.00 | 0.0000 | -0.025 | ||
| 0.0100 | 0.0500 | 58 | 327 | 55.3% | 0.00 | 0.0002 | -0.005 | 355 | 96.45 | 99.50 | 76.8% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.1200 | 20 | 1,690 | 61.7% | 0.00 | 0.0002 | -0.005 | 360 | 101.55 | 104.50 | 81.3% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0900 | 85 | 272 | 62.0% | 0.00 | 0.0002 | -0.004 | 365 | 106.45 | 109.50 | 82.3% | -1.00 | 0.0000 | -0.025 | ||
| 0.0100 | 0.1300 | 71 | 1,490 | 67.2% | 0.00 | 0.0001 | -0.004 | 370 | 111.10 | 114.50 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.1300 | 199 | 68.8% | 0.00 | 0.0001 | -0.003 | 375 | 116.50 | 119.50 | 88.6% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.1300 | 3 | 493 | 70.9% | 0.00 | 0.0001 | -0.003 | 380 | 121.15 | 124.50 | 77.3% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.1600 | 230 | 357 | 74.6% | 0.00 | 0.0001 | -0.002 | 385 | 126.50 | 129.50 | 93.8% | -1.00 | 0.0000 | -0.025 | ||
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 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs