TXN - Options Database

TXN

TEXAS INSTRS INC

$278.07 +2.74%

$278.69 (+0.22%)🌙

as of 09/25 07:03 PM

(9/24 19:15) ◀

Friday, September 25, 2026 (7:03pm)

▶

◀ 9/25 19:03

Option Volume

Detail

ℹ

Current (09/25) 16,912

Calls: 9,881 (58%)

Puts: 7,031 (42%)

Prior (09/24) 12,809

Calls: 9,370 (73%)

Puts: 3,439 (27%)

Current vs Prior +32.03%

Calls: +5.45% (Calls)

Puts: +104.45% (Puts)

Prior 7-Day Total 113,798

Calls: 71,204 (63%)

Puts: 42,594 (37%)

Prior 7-Day Average 16,256

Calls: 10,172 (63%)

Puts: 6,084 (37%)

Current vs Prior 7-Day Avg +4.03%

Calls: -2.86%

Puts: +15.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $9.98M

Calls: $7.35M (74%)

Puts: $2.63M (26%)

Prior (09/24) $8.80M

Calls: $4.22M (48%)

Puts: $4.58M (52%)

Current vs Prior +13.38%

Calls: +74.21%

Puts: -42.59%

Prior 7-Day Total $75.96M

Calls: $49.68M (65%)

Puts: $26.28M (35%)

Prior 7-Day Average $10.85M

Calls: $7.10M (65%)

Puts: $3.75M (35%)

Current vs Prior 7-Day Avg -8.07%

Calls: +3.49%

Puts: -29.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.71

Prior (09/24) 0.37

Current vs Prior +93.88%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +2.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 110,337

Calls: 63,030 (57%)

Puts: 47,307 (43%)

Prior (09/24) 96,855

Calls: 48,958 (51%)

Puts: 47,897 (49%)

Current vs Prior +13.92%

Prior 7-Day Total 887,998

Calls: 484,935 (55%)

Puts: 403,063 (45%)

Prior 7-Day Average 126,856

Calls: 69,276 (55%)

Puts: 57,580 (45%)

Current vs Prior 7-Day Avg -13.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.11% | 4.81%7.52% | 14.99%

Prior 2.58% | 5.13%7.91% | 14.94%

Current vs Prior +86.31% | +25.17%-4.99% | +0.34%

Prior 7-Day Avg 3.55% | 5.59%5.24% | 12.38%

Current vs 7-Day Avg +35.45% | +14.83%+43.49% | +21.05%

Prior 7-Day Eod 2.58% | 5.13%7.91% | 14.94%

Current vs 7-Day Eod +86.31% | +25.17%-4.99% | +0.34%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.70% | 5.41%

Calls: 7.38% | 4.39%

Puts: 6.02% | 6.43%

Prior 6.70% | 5.41%

Calls: 7.38% | 4.39%

Puts: 6.02% | 6.43%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.70% | 5.41%

Calls: 7.38% | 4.39%

Puts: 6.02% | 6.43%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($7.35M). P/C ratio rising 94% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 8.2%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	14.15	15.10	$14.63	6.5%	86	0.65	1.6K
$270.00	Oct 23	18.10	19.35	$18.73	6.7%	10	0.62	91
$245.00	Oct 30	36.55	39.50	$38.03	7.8%	1	0.82	--
$245.00	Sep 25	31.25	34.05	$32.65	8.6%	2	1.00	3
$245.00	Oct 2	31.55	34.40	$32.98	8.6%	2	0.97	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	41.15	44.10	$42.63	6.9%	1	0.93	5
$270.00	Oct 16	5.80	6.30	$6.05	8.3%	22	0.35	738

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	31.25	34.05	$32.65	8.6%	2	1.00	3
$250.00	Sep 25	26.25	29.40	$27.83	11.3%	1	1.00	7
$257.50	Sep 25	18.65	22.20	$20.42	17.4%	1	1.00	45
$260.00	Sep 25	16.25	19.30	$17.77	17.2%	4	1.00	--
$265.00	Sep 25	11.20	13.95	$12.58	21.9%	116	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	41.15	44.10	$42.63	6.9%	1	0.93	5
$280.00	Sep 25	0.67	3.55	$2.11	136.5%	25	0.92	12
$287.50	Oct 2	9.75	13.15	$11.45	29.7%	10	0.74	15
$290.00	Oct 9	13.70	16.30	$15.00	17.3%	50	0.71	--
$285.00	Oct 2	8.60	11.55	$10.07	29.3%	1	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 10.0K, top 975)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 2	2.59	3.10	$2.85	17.9%	901	0.33	1.4K
$280.00	Sep 25	0.00	0.11	$0.06	183.3%	604	0.08	392
$275.00	Sep 25	2.47	4.10	$3.29	49.5%	411	1.00	204
$277.50	Sep 25	0.44	1.50	$0.97	109.3%	263	0.56	118
$280.00	Oct 16	8.60	9.65	$9.13	11.5%	236	0.48	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	2.82	3.55	$3.18	23.0%	975	0.21	1.7K
$245.00	Oct 9	0.32	0.59	$0.45	60.0%	959	0.05	1.1K
$275.00	Sep 25	0.00	0.10	$0.05	200.0%	313	0.07	29
$272.50	Sep 25	0.00	0.10	$0.05	200.0%	251	0.04	30
$235.00	Oct 23	1.60	1.95	$1.78	19.7%	244	0.10	136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 769.7%, max 1318.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 25	Oct 9	535.0%	37.7%	1318.0%	10	56
$282.50	Sep 25	Oct 16	339.2%	37.9%	795.6%	46	149
$277.50	Sep 25	Oct 16	107.7%	34.9%	208.5%	272	123

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Sep 25	Oct 9	535.0%	37.7%	1318.0%	58	55
$277.50	Sep 25	Oct 16	107.7%	34.9%	208.5%	23	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 0.67, avg 6.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$265.00	Oct 16	$3.00	$2.00	$3.00	78%	0.67	$263.00
$270.00	$275.00	Oct 16	$2.25	$2.75	$2.25	65%	1.22	$272.25
$255.00	$270.00	Oct 30	$9.75	$5.25	$9.75	74%	0.54	$264.75
$270.00	$272.50	Oct 9	$1.03	$1.47	$1.03	68%	1.43	$271.03
$300.00	$305.00	Oct 23	$0.77	$4.23	$0.77	29%	5.49	$300.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$275.00	Oct 9	$0.50	$2.00	$0.50	46%	4.00	$277.00
$280.00	$277.50	Sep 25	$1.27	$1.23	$1.27	92%	0.97	$278.73
$287.50	$285.00	Oct 2	$1.38	$1.12	$1.38	74%	0.81	$286.12
$230.00	$225.00	Oct 30	$0.11	$4.89	$0.11	10%	44.45	$229.89
$240.00	$235.00	Oct 30	$0.35	$4.65	$0.35	15%	13.29	$239.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.86, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$285.00	Oct 9	$1.60	$1.60	$0.90	55%	1.78	$284.10
$282.50	$285.00	Oct 2	$1.33	$1.33	$1.17	60%	1.14	$283.83
$305.00	$310.00	Oct 23	$1.48	$1.48	$3.52	74%	0.42	$306.48
$300.00	$310.00	Oct 2	$0.53	$0.53	$9.47	91%	0.06	$300.53
$295.00	$300.00	Oct 23	$1.78	$1.78	$3.22	65%	0.55	$296.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$260.00	Oct 30	$6.93	$6.93	$8.07	55%	0.86	$268.07
$267.50	$265.00	Sep 25	$1.06	$1.06	$1.44	83%	0.74	$266.44
$252.50	$250.00	Sep 25	$0.87	$0.87	$1.63	91%	0.53	$251.63
$245.00	$240.00	Oct 30	$1.23	$1.23	$3.77	82%	0.33	$243.77
$272.50	$270.00	Oct 2	$1.14	$1.14	$1.36	67%	0.84	$271.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.48, cheapest $4.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Sep 25	Oct 2	$5.61	107.7%	38.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Sep 25	Oct 2	$4.59	107.7%	38.5%
$282.50	Oct 2	Oct 9	$2.05	38.9%	38.8%
$285.00	Oct 2	Oct 9	$1.66	35.7%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.65% of stock, avg 6.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Sep 25	$0.97	$0.84	$1.81	$275.69	$279.31	0.65%
$280.00	Sep 25	$0.06	$2.11	$2.17	$277.83	$282.17	0.78%
$275.00	Sep 25	$3.29	$0.05	$3.34	$271.66	$278.34	1.20%
$272.50	Sep 25	$5.30	$0.05	$5.35	$267.15	$277.85	1.92%
$270.00	Sep 25	$8.38	$0.30	$8.68	$261.32	$278.68	3.12%
$267.50	Sep 25	$10.25	$1.07	$11.32	$256.18	$278.82	4.07%
$280.00	Oct 2	$4.78	$6.80	$11.58	$268.42	$291.58	4.16%
$277.50	Oct 2	$6.58	$5.43	$12.01	$265.49	$289.51	4.32%
$275.00	Oct 2	$7.85	$4.22	$12.07	$262.93	$287.07	4.34%
$282.50	Oct 2	$4.18	$8.18	$12.36	$270.14	$294.86	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.30% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$270.00	Sep 25	$0.53	$0.30	$0.83	$269.17	$290.83
$285.00	$270.00	Sep 25	$0.84	$0.30	$1.14	$268.86	$286.14
$305.00	$270.00	Sep 25	$1.07	$0.30	$1.37	$268.63	$306.37
$302.50	$270.00	Sep 25	$1.07	$0.30	$1.37	$268.63	$303.87
$290.00	$252.50	Sep 25	$0.53	$0.88	$1.41	$251.09	$291.41
$282.50	$270.00	Sep 25	$1.07	$0.30	$1.37	$268.63	$283.87
$290.00	$255.00	Sep 25	$0.53	$1.07	$1.60	$253.40	$291.60
$290.00	$267.50	Sep 25	$0.53	$1.07	$1.60	$265.90	$291.60
$285.00	$252.50	Sep 25	$0.84	$0.88	$1.72	$250.78	$286.72
$285.00	$267.50	Sep 25	$0.84	$1.07	$1.91	$265.59	$286.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 1.60, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	295/298	Oct 2	$1.54	$0.96	52%	1.60	$270.96	$296.54
225/230	305/310	Oct 23	$1.91	$3.09	67%	0.62	$228.09	$306.91
250/252	282/285	Sep 25	$1.10	$1.40	66%	0.79	$251.40	$283.60
245/250	305/310	Oct 23	$2.45	$2.55	56%	0.96	$247.55	$307.45
260/265	305/310	Oct 23	$3.15	$1.85	42%	1.70	$261.85	$308.15
265/268	282/285	Sep 25	$1.29	$1.21	57%	1.07	$266.21	$283.79
270/272	288/290	Oct 2	$1.72	$0.78	40%	2.21	$270.78	$289.22
240/245	300/305	Oct 30	$2.73	$2.27	49%	1.20	$242.27	$302.73
250/255	305/310	Oct 23	$2.58	$2.42	52%	1.07	$252.42	$307.58
270/272	290/292	Oct 2	$1.53	$0.97	45%	1.58	$270.97	$291.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$277.50	$280.00	Sep 25	$1.41	$1.09	92%	0.77
$280.00	$285.00	$290.00	Oct 23	$0.14	$4.86	11%	34.71
$245.00	$250.00	$255.00	Oct 30	$0.08	$4.92	8%	61.50
$272.50	$275.00	$277.50	Oct 2	$0.06	$2.44	13%	40.67
$300.00	$305.00	$310.00	Oct 9	$0.11	$4.89	8%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$277.50	$280.00	Sep 25	$0.48	$2.02	86%	4.21
$245.00	$250.00	$255.00	Oct 23	$0.13	$4.87	8%	37.46
$250.00	$255.00	$260.00	Oct 23	$0.18	$4.82	9%	26.78
$275.00	$277.50	$280.00	Oct 2	$0.16	$2.34	14%	14.62
$280.00	$282.50	$285.00	Oct 9	$0.12	$2.38	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-6.32, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$247.50	$260.00	1:2	Oct 2	-$6.32	$6.18
$315.00	$330.00	1:2	Oct 30	-$0.35	$14.65
$272.50	$275.00	1:2	Sep 25	-$1.28	$1.22
$260.00	$267.50	1:2	Oct 2	-$6.05	$1.45
$320.00	$330.00	1:2	Oct 23	-$0.44	$9.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$260.00	1:2	Oct 30	-$1.14	$13.86
$255.00	$250.00	1:2	Oct 9	-$0.32	$4.68
$230.00	$225.00	1:2	Oct 2	-$0.01	$4.99
$275.00	$272.50	1:2	Sep 25	-$0.05	$2.45
$230.00	$225.00	1:2	Oct 16	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 4.51%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Nov 6	$12.55	0.45	2.5%	4.51%	7.01%	5	--
$290.00	Nov 6	$10.55	0.41	4.3%	3.79%	8.08%	1	--
$295.00	Nov 6	$8.70	0.37	6.1%	3.13%	9.22%	1	--
$285.00	Oct 30	$11.80	0.45	2.5%	4.24%	6.74%	1	61
$280.00	Oct 30	$13.85	0.50	0.7%	4.98%	5.67%	4	53
$295.00	Oct 30	$8.25	0.36	6.1%	2.97%	9.06%	11	10
$305.00	Nov 6	$6.45	0.29	9.7%	2.32%	12.00%	4	--
$300.00	Oct 30	$6.85	0.32	7.9%	2.46%	10.35%	2	18
$285.00	Oct 23	$10.60	0.45	2.5%	3.81%	6.30%	2	--
$305.00	Oct 30	$5.65	0.28	9.7%	2.03%	11.72%	26	50

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,881

Total Puts 7,031

Put/Call Ratio 0.71

Net Difference 2,850

Prior's Put/Call Breakdown

Total Calls 9,370

Total Puts 3,439

Put/Call Ratio 0.37

Net Difference 5,931

Prior 7-Day Put/Call Summary

Total Calls 71,204

Total Puts 42,594

Average Put/Call Ratio 0.69

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card