TXN - Options Database

TXN

TEXAS INSTRS INC

$280.09 -0.57%

$281.19 (+0.39%)🌙

as of 10/01 12:44 AM

(9/29 19:04) ◀

Wednesday, September 30, 2026 (12:44am)

▶ (10/1 18:52)

◀ 9/30 00:44 ▶

Option Volume

Detail

ℹ

Current (10/01) 4,761

Calls: 2,152 (45%)

Puts: 2,609 (55%)

Prior (09/29) 6,654

Calls: 3,397 (51%)

Puts: 3,257 (49%)

Current vs Prior -28.45%

Calls: -36.65% (Calls)

Puts: -19.90% (Puts)

Prior 7-Day Total 76,906

Calls: 46,644 (61%)

Puts: 30,262 (39%)

Prior 7-Day Average 12,817

Calls: 6,663 (61%)

Puts: 4,323 (39%)

Current vs Prior 7-Day Avg -62.86%

Calls: -67.70%

Puts: -39.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $3.38M

Calls: $2.12M (63%)

Puts: $1.26M (37%)

Prior (09/29) $5.14M

Calls: $3.51M (68%)

Puts: $1.62M (32%)

Current vs Prior -34.17%

Calls: -39.54%

Puts: -22.53%

Prior 7-Day Total $64.87M

Calls: $42.48M (65%)

Puts: $22.39M (35%)

Prior 7-Day Average $10.81M

Calls: $6.07M (65%)

Puts: $3.20M (35%)

Current vs Prior 7-Day Avg -68.71%

Calls: -64.99%

Puts: -60.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.21

Prior (09/29) 0.96

Current vs Prior +26.45%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +61.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 96,122

Calls: 53,380 (56%)

Puts: 42,742 (44%)

Prior (09/29) 91,149

Calls: 46,397 (51%)

Puts: 44,752 (49%)

Current vs Prior +5.46%

Prior 7-Day Total 771,228

Calls: 421,931 (55%)

Puts: 349,297 (45%)

Prior 7-Day Average 110,175

Calls: 60,275 (55%)

Puts: 49,899 (45%)

Current vs Prior 7-Day Avg -12.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.06% | 5.11%6.93% | 14.27%

Prior 3.46% | 5.61%6.85% | 14.71%

Current vs Prior -11.60% | -8.97%+1.09% | -3.00%

Prior 7-Day Avg 3.83% | 5.78%6.12% | 13.76%

Current vs 7-Day Avg -20.10% | -11.64%+13.16% | +3.69%

Prior 7-Day Eod 3.46% | 5.61%6.85% | 14.71%

Current vs 7-Day Eod -11.60% | -8.97%+1.09% | -3.00%

Sentiment BULLISHBEARISH

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 63% call dollar volume ($2.12M). Bearish P/C ratio of 1.21 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 6 of results (avg 7.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	39.75	42.30	$41.03	6.2%	1	1.00	6
$240.00	Oct 16	40.35	43.20	$41.78	6.8%	1	0.96	--
$245.00	Oct 9	35.00	37.70	$36.35	7.4%	13	0.97	15
$250.00	Oct 2	29.75	32.30	$31.03	8.2%	1	0.99	6
$265.00	Oct 30	23.80	25.85	$24.83	8.3%	1	0.68	52

PUTS (0)

No puts meet the criteria

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. 40 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	39.75	42.30	$41.03	6.2%	1	1.00	6
$250.00	Oct 2	29.75	32.30	$31.03	8.2%	1	0.99	6
$255.00	Oct 2	24.50	27.35	$25.93	11.0%	34	0.98	64
$245.00	Oct 9	35.00	37.70	$36.35	7.4%	13	0.97	15
$240.00	Oct 16	40.35	43.20	$41.78	6.8%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	8.45	11.75	$10.10	32.7%	1	0.90	--
$287.50	Oct 2	6.45	9.15	$7.80	34.6%	1	0.78	--
$290.00	Oct 9	10.90	13.15	$12.03	18.7%	7	0.71	--
$285.00	Oct 2	5.25	7.20	$6.23	31.3%	1	0.69	10
$287.50	Oct 9	9.15	11.35	$10.25	21.5%	7	0.66	1

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 2.3K, top 180)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Oct 2	0.26	0.65	$0.46	84.8%	117	0.11	212
$285.00	Oct 9	4.35	5.25	$4.80	18.8%	70	0.41	184
$300.00	Oct 16	2.50	2.77	$2.64	10.2%	64	0.22	2.4K
$330.00	Oct 23	1.19	2.00	$1.60	50.6%	64	0.10	12
$282.50	Oct 9	5.35	7.20	$6.28	29.5%	58	0.47	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	0.35	0.63	$0.49	57.1%	180	0.04	1.9K
$290.00	Nov 6	20.60	23.05	$21.83	11.2%	75	0.56	--
$225.00	Oct 30	0.97	1.59	$1.28	48.4%	48	0.07	50
$257.50	Oct 2	0.03	0.29	$0.16	162.5%	47	0.03	37
$260.00	Oct 2	0.00	0.45	$0.23	195.7%	45	0.04	100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 15.8%, max 21.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Oct 2	Oct 16	45.9%	37.8%	21.6%	63	1.6K
$287.50	Oct 2	Oct 16	47.3%	39.6%	19.3%	40	275
$282.50	Oct 2	Oct 16	47.5%	39.9%	19.1%	39	148
$277.50	Oct 2	Oct 16	44.9%	39.2%	14.5%	19	1.5K
$290.00	Oct 2	Oct 16	44.1%	38.5%	14.5%	34	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 16	47.6%	39.2%	21.5%	34	135
$275.00	Oct 2	Oct 16	45.7%	39.1%	16.8%	33	79
$277.50	Oct 2	Oct 16	44.9%	39.2%	14.5%	49	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 1.63, avg 5.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$272.50	$275.00	Oct 9	$0.95	$1.55	$0.95	70%	1.63	$273.45
$280.00	$282.50	Oct 9	$0.60	$1.90	$0.60	53%	3.17	$280.60
$270.00	$285.00	Oct 30	$7.85	$7.15	$7.85	63%	0.91	$277.85
$275.00	$285.00	Nov 6	$4.85	$5.15	$4.85	58%	1.06	$279.85
$277.50	$280.00	Oct 16	$1.00	$1.50	$1.00	58%	1.50	$278.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$280.00	Oct 2	$0.96	$1.54	$0.96	57%	1.60	$281.54
$287.50	$285.00	Oct 2	$1.57	$0.93	$1.57	78%	0.59	$285.93
$280.00	$277.50	Oct 16	$0.85	$1.65	$0.85	47%	1.94	$279.15
$280.00	$277.50	Oct 9	$0.90	$1.60	$0.90	48%	1.78	$279.10
$285.00	$282.50	Oct 9	$1.22	$1.28	$1.22	59%	1.05	$283.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.38, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$335.00	Nov 6	$12.15	$12.15	$37.85	52%	0.32	$297.15
$282.50	$285.00	Oct 9	$1.48	$1.48	$1.02	53%	1.45	$283.98
$297.50	$310.00	Oct 9	$1.22	$1.22	$11.28	81%	0.11	$298.72
$287.50	$290.00	Oct 2	$0.69	$0.69	$1.81	74%	0.38	$288.19
$285.00	$310.00	Oct 23	$7.70	$7.70	$17.30	52%	0.45	$292.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$240.00	Nov 6	$8.22	$8.22	$21.78	62%	0.38	$261.78
$255.00	$240.00	Oct 30	$2.83	$2.83	$12.17	77%	0.23	$252.17
$280.00	$265.00	Oct 23	$6.13	$6.13	$8.87	53%	0.69	$273.87
$265.00	$255.00	Oct 30	$3.14	$3.14	$6.86	68%	0.46	$261.86
$235.00	$225.00	Oct 9	$0.67	$0.67	$9.33	94%	0.07	$234.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.76, cheapest $2.53)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 2	Oct 9	$2.53	45.9%	36.0%
$277.50	Oct 2	Oct 9	$2.38	44.9%	37.5%
$282.50	Oct 2	Oct 9	$3.10	47.5%	40.9%
$285.00	Oct 2	Oct 9	$2.78	44.8%	38.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 2	Oct 9	$2.74	45.9%	36.0%
$277.50	Oct 2	Oct 9	$2.95	44.9%	37.5%
$282.50	Oct 2	Oct 9	$3.21	47.5%	40.9%
$285.00	Oct 2	Oct 9	$2.42	44.8%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.64% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$282.50	Oct 2	$3.18	$4.22	$7.40	$275.10	$289.90	2.64%
$280.00	Oct 2	$4.35	$3.26	$7.61	$272.39	$287.61	2.72%
$277.50	Oct 2	$5.82	$2.15	$7.97	$269.53	$285.47	2.85%
$285.00	Oct 2	$2.02	$6.23	$8.25	$276.75	$293.25	2.95%
$275.00	Oct 2	$7.38	$1.43	$8.81	$266.19	$283.81	3.15%
$287.50	Oct 2	$1.48	$7.80	$9.28	$278.22	$296.78	3.31%
$272.50	Oct 2	$9.55	$0.98	$10.53	$261.97	$283.03	3.76%
$290.00	Oct 2	$0.79	$10.10	$10.89	$279.11	$300.89	3.89%
$270.00	Oct 2	$11.70	$0.57	$12.27	$257.73	$282.27	4.38%
$280.00	Oct 9	$6.88	$6.00	$12.88	$267.12	$292.88	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.37% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$292.50	$270.00	Oct 2	$0.46	$0.57	$1.03	$268.97	$293.53
$290.00	$270.00	Oct 2	$0.79	$0.57	$1.36	$268.64	$291.36
$292.50	$272.50	Oct 2	$0.46	$0.98	$1.44	$271.06	$293.94
$290.00	$272.50	Oct 2	$0.79	$0.98	$1.77	$270.73	$291.77
$292.50	$275.00	Oct 2	$0.46	$1.43	$1.89	$273.11	$294.39
$287.50	$270.00	Oct 2	$1.48	$0.57	$2.05	$267.95	$289.55
$290.00	$275.00	Oct 2	$0.79	$1.43	$2.22	$272.78	$292.22
$287.50	$272.50	Oct 2	$1.48	$0.98	$2.46	$270.04	$289.96
$287.50	$275.00	Oct 2	$1.48	$1.43	$2.91	$272.09	$290.41
$285.00	$270.00	Oct 2	$2.02	$0.57	$2.59	$267.41	$287.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 0.32, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	302/305	Oct 2	$0.61	$1.89	77%	0.32	$271.89	$303.11
270/272	288/290	Oct 2	$1.10	$1.40	56%	0.79	$271.40	$288.60
265/268	302/305	Oct 2	$0.33	$2.17	86%	0.15	$267.17	$302.83
265/270	305/310	Oct 16	$2.26	$2.74	54%	0.82	$267.74	$307.26
260/265	315/320	Oct 23	$2.37	$2.63	52%	0.90	$262.63	$317.37
245/250	315/320	Oct 23	$1.67	$3.33	66%	0.50	$248.33	$316.67
265/268	288/290	Oct 2	$0.82	$1.68	65%	0.49	$266.68	$288.32
265/270	295/300	Oct 16	$2.85	$2.15	42%	1.33	$267.15	$297.85
275/278	302/305	Oct 2	$0.92	$1.58	60%	0.58	$276.58	$303.42
265/270	310/315	Oct 16	$1.98	$3.02	59%	0.66	$268.02	$311.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 30	$0.52	$9.48	15%	18.23
$300.00	$305.00	$310.00	Oct 16	$0.05	$4.95	10%	99.00
$275.00	$277.50	$280.00	Oct 2	$0.09	$2.41	20%	26.78
$290.00	$295.00	$300.00	Oct 16	$0.27	$4.73	15%	17.52
$277.50	$280.00	$282.50	Oct 2	$0.30	$2.20	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Oct 16	$0.10	$4.90	9%	49.00
$250.00	$255.00	$260.00	Oct 23	$0.15	$4.85	9%	32.33
$230.00	$235.00	$240.00	Oct 23	$0.06	$4.94	4%	82.33
$265.00	$267.50	$270.00	Oct 9	$0.08	$2.42	8%	30.25
$260.00	$262.50	$265.00	Oct 9	$0.07	$2.43	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-1.23, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Oct 9	-$8.05	$6.95
$270.00	$285.00	1:2	Oct 23	-$3.54	$11.46
$270.00	$285.00	1:2	Oct 30	-$6.00	$9.00
$265.00	$272.50	1:2	Oct 9	-$5.03	$2.47
$287.50	$290.00	1:2	Oct 2	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$270.00	1:2	Nov 6	-$1.23	$18.77
$280.00	$265.00	1:2	Oct 23	-$0.47	$14.53
$265.00	$255.00	1:2	Oct 30	-$2.29	$7.71
$272.50	$270.00	1:2	Oct 2	-$0.16	$2.34
$250.00	$240.00	1:2	Oct 2	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.86%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Nov 6	$13.60	0.48	1.8%	4.86%	6.61%	1	--
$285.00	Oct 30	$12.65	0.48	1.8%	4.52%	6.27%	5	63
$295.00	Oct 30	$8.85	0.39	5.3%	3.16%	8.48%	2	15
$300.00	Oct 30	$6.90	0.34	7.1%	2.46%	9.57%	1	--
$285.00	Oct 23	$10.65	0.47	1.8%	3.80%	5.56%	13	34
$310.00	Oct 30	$5.05	0.26	10.7%	1.80%	12.48%	8	16
$320.00	Oct 30	$3.25	0.19	14.2%	1.16%	15.41%	37	16
$310.00	Oct 23	$3.35	0.22	10.7%	1.20%	11.87%	14	102
$325.00	Oct 30	$2.34	0.16	16.0%	0.84%	16.87%	1	--
$315.00	Oct 23	$2.75	0.19	12.5%	0.98%	13.45%	5	--

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 2,152

Total Puts 2,609

Put/Call Ratio 1.21

Net Difference -457

Prior's Put/Call Breakdown

Total Calls 3,397

Total Puts 3,257

Put/Call Ratio 0.96

Net Difference 140

Prior 7-Day Put/Call Summary

Total Calls 46,644

Total Puts 30,262

Average Put/Call Ratio 0.75

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