Tour v528
TXN
TEXAS INSTRS INC
$270.87 +1.59%
$271.02 (+0.06%)🌙
as of 09/21 07:08 PM
(9/18 19:09) ◀
|
Monday, September 21, 2026 (7:08pm)
January 2026
|
▶
◀ 9/21 19:08

Option Volume

Detail
ℹ
Current (09/21) 12,096
Calls: 5,739 (47%)
Puts: 6,357 (53%)
Prior (09/18) 15,110
Calls: 9,108 (60%)
Puts: 6,002 (40%)
Current vs Prior -19.95%
Calls: -36.99% (Calls)
Puts: +5.91% (Puts)
Prior 7-Day Total 131,150
Calls: 84,594 (65%)
Puts: 46,556 (35%)
Prior 7-Day Average 18,735
Calls: 12,084 (65%)
Puts: 6,650 (35%)
Current vs Prior 7-Day Avg -35.44%
Calls: -52.51%
Puts: -4.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $7.48M
Calls: $5.21M (70%)
Puts: $2.27M (30%)
Prior (09/18) $11.66M
Calls: $6.99M (60%)
Puts: $4.67M (40%)
Current vs Prior -35.86%
Calls: -25.50%
Puts: -51.38%
Prior 7-Day Total $76.65M
Calls: $47.85M (62%)
Puts: $28.79M (38%)
Prior 7-Day Average $10.95M
Calls: $6.84M (62%)
Puts: $4.11M (38%)
Current vs Prior 7-Day Avg -31.72%
Calls: -23.82%
Puts: -44.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.11
Prior (09/18) 0.66
Current vs Prior +68.09%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +65.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 103,049
Calls: 55,894 (54%)
Puts: 47,155 (46%)
Prior (09/18) 148,507
Calls: 88,730 (60%)
Puts: 59,777 (40%)
Current vs Prior -30.61%
Prior 7-Day Total 958,227
Calls: 526,249 (55%)
Puts: 431,978 (45%)
Prior 7-Day Average 136,889
Calls: 75,178 (55%)
Puts: 61,711 (45%)
Current vs Prior 7-Day Avg -24.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.88% | 5.86%8.52% | 15.61%
Prior 4.35% | 6.05%1.23% | 10.20%
Current vs Prior -10.81% | -3.03%+594.77% | +52.96%
Prior 7-Day Avg 3.73% | 5.69%4.56% | 11.50%
Current vs 7-Day Avg +4.12% | +3.04%+86.85% | +35.68%
Prior 7-Day Eod 4.35% | 6.05%1.23% | 10.20%
Current vs 7-Day Eod -10.81% | -3.03%+594.77% | +52.96%
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 70% call dollar volume ($5.21M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 68% - increased hedging/bearish positioning. Declining open interest (down 31%) indicates positions being closed.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 7.5%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1651.4553.45$52.453.8%50.9679
$270.00Oct 1611.5512.20$11.885.5%4570.542.4K
$225.00Oct 2347.2049.90$48.555.6%20.92--
$240.00Oct 1632.7034.65$33.675.8%30.891.2K
$262.50Oct 1615.5516.50$16.025.9%30.65--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 952.3055.55$53.936.0%10.93--
$300.00Oct 1629.8532.40$31.138.2%10.83--
$290.00Oct 1621.5523.50$22.538.7%20.73--
$285.00Oct 3023.7526.15$24.959.6%100.60--

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. 49 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 2552.2055.55$53.886.2%100.99--
$242.50Sep 2527.3030.65$28.9811.6%10.981
$220.00Oct 1651.4553.45$52.453.8%50.9679
$250.00Sep 2520.7023.00$21.8510.5%40.96--
$230.00Oct 1641.7044.30$43.006.0%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 2517.3020.80$19.0518.4%10.954
$325.00Oct 952.3055.55$53.936.0%10.93--
$300.00Oct 1629.8532.40$31.138.2%10.83--
$280.00Sep 259.5011.15$10.3316.0%10.77--
$290.00Oct 1621.5523.50$22.538.7%20.73--

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 6.7K, top 566)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1611.5512.20$11.885.5%4570.542.4K
$295.00Oct 91.822.38$2.1026.7%3250.1710
$275.00Oct 169.059.90$9.489.0%2410.47--
$295.00Oct 162.823.90$3.3632.1%1510.22--
$280.00Oct 167.157.80$7.488.7%1060.401.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 250.100.30$0.20100.0%5660.04418
$255.00Sep 250.410.71$0.5653.6%4540.09230
$230.00Oct 160.720.98$0.8530.6%2010.061.4K
$260.00Sep 250.781.28$1.0348.5%1910.16150
$240.00Sep 250.010.30$0.16181.2%1780.02218

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 7.3%, max 11.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 25Oct 1642.1%37.6%11.7%49842
$267.50Sep 25Oct 1641.6%37.7%10.2%2138
$262.50Sep 25Oct 1641.8%38.1%9.6%1218
$275.00Sep 25Oct 1641.9%39.6%6.0%336136
$272.50Sep 25Oct 1642.0%39.6%5.8%351.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$262.50Sep 25Oct 241.8%39.0%7.2%3535
$275.00Sep 25Oct 241.9%39.5%6.3%1830

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 1.31, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 30$4.32$5.68$4.3253%1.31$274.32
$265.00$270.00Oct 23$2.45$2.55$2.4560%1.04$267.45
$300.00$305.00Oct 30$0.90$4.10$0.9028%4.56$300.90
$262.50$265.00Oct 16$1.24$1.26$1.2465%1.02$263.74
$290.00$300.00Oct 30$2.65$7.35$2.6535%2.77$292.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$267.50$265.00Oct 2$0.73$1.77$0.7340%2.42$266.77
$262.50$260.00Oct 2$0.53$1.97$0.5330%3.72$261.97
$277.50$275.00Sep 25$1.55$0.95$1.5570%0.61$275.95
$240.00$235.00Oct 30$0.75$4.25$0.7520%5.67$239.25
$245.00$242.50Oct 9$0.15$2.35$0.1512%15.67$244.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.45, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$305.00Oct 9$1.21$1.21$8.7982%0.14$296.21
$305.00$315.00Oct 30$2.12$2.12$7.8875%0.27$307.12
$305.00$310.00Oct 23$1.06$1.06$3.9479%0.27$306.06
$300.00$305.00Oct 23$1.25$1.25$3.7574%0.33$301.25
$300.00$305.00Oct 16$0.81$0.81$4.1982%0.19$300.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$245.00Oct 23$3.10$3.10$6.9070%0.45$251.90
$245.00$240.00Oct 30$1.63$1.63$3.3776%0.48$243.37
$260.00$250.00Oct 30$3.65$3.65$6.3563%0.57$256.35
$270.00$260.00Oct 30$4.58$4.58$5.4253%0.85$265.42
$265.00$255.00Oct 23$3.82$3.82$6.1860%0.62$261.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.62, cheapest $2.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Sep 25Oct 2$2.7241.6%38.5%
$275.00Sep 25Oct 2$2.6741.9%39.5%
$270.00Sep 25Oct 2$2.8540.7%38.3%
$272.50Sep 25Oct 2$2.7742.0%39.7%
$277.50Sep 25Oct 2$2.6940.9%39.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Sep 25Oct 2$2.4041.6%38.5%
$275.00Sep 25Oct 2$2.3341.9%39.5%
$270.00Sep 25Oct 2$2.5340.7%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.43% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 25$5.28$4.00$9.28$260.72$279.283.43%
$267.50Sep 25$6.80$3.03$9.83$257.67$277.333.63%
$275.00Sep 25$3.06$6.80$9.86$265.14$284.863.64%
$277.50Sep 25$2.14$8.35$10.49$267.01$287.993.87%
$265.00Sep 25$8.38$2.15$10.53$254.47$275.533.89%
$280.00Sep 25$1.54$10.33$11.87$268.13$291.874.38%
$262.50Sep 25$10.38$1.52$11.90$250.60$274.404.39%
$260.00Sep 25$12.55$1.03$13.58$246.42$273.585.01%
$270.00Oct 2$8.13$6.53$14.66$255.34$284.665.41%
$275.00Oct 2$5.73$9.13$14.86$260.14$289.865.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.79% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$282.50$260.00Sep 25$1.12$1.03$2.15$257.85$284.65
$282.50$262.50Sep 25$1.12$1.52$2.64$259.86$285.14
$280.00$260.00Sep 25$1.54$1.03$2.57$257.43$282.57
$280.00$262.50Sep 25$1.54$1.52$3.06$259.44$283.06
$277.50$260.00Sep 25$2.14$1.03$3.17$256.83$280.67
$282.50$265.00Sep 25$1.12$2.15$3.27$261.73$285.77
$280.00$265.00Sep 25$1.54$2.15$3.69$261.31$283.69
$277.50$262.50Sep 25$2.14$1.52$3.66$258.84$281.16
$277.50$265.00Sep 25$2.14$2.15$4.29$260.71$281.79
$282.50$267.50Sep 25$1.12$3.03$4.15$263.35$286.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 0.96, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/245315/320Oct 30$2.45$2.5558%0.96$242.55$317.45
235/238298/300Sep 25$0.26$2.2494%0.12$237.24$297.76
235/238290/292Oct 2$0.65$1.8578%0.35$236.85$290.65
258/260290/292Oct 2$1.18$1.3257%0.89$258.82$291.18
235/238302/305Sep 25$0.22$2.2895%0.10$237.28$302.72
250/252298/300Sep 25$0.36$2.1489%0.17$252.14$297.86
250/252302/305Sep 25$0.32$2.1890%0.15$252.18$302.82
230/232290/292Oct 2$0.60$1.9079%0.32$231.90$290.60
235/240305/310Oct 23$1.97$3.0362%0.65$238.03$306.97
245/248290/292Oct 2$0.73$1.7773%0.41$246.77$290.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.12$9.888%82.33
$265.00$267.50$270.00Sep 25$0.06$2.4416%40.67
$280.00$285.00$290.00Oct 30$0.08$4.929%61.50
$272.50$275.00$277.50Sep 25$0.10$2.4016%24.00
$280.00$285.00$290.00Oct 23$0.16$4.8410%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$255.00$265.00Oct 23$0.72$9.2820%12.89
$265.00$267.50$270.00Sep 25$0.09$2.4116%26.78
$250.00$255.00$260.00Oct 16$0.19$4.8112%25.32
$260.00$265.00$270.00Oct 9$0.35$4.6517%13.29
$250.00$260.00$270.00Oct 30$0.93$9.0719%9.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-4.08, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$217.50$242.501:2Sep 25-$4.08$20.92
$250.00$260.001:2Sep 25-$3.25$6.75
$255.00$270.001:2Oct 30-$8.05$6.95
$310.00$320.001:2Oct 23-$0.96$9.04
$305.00$315.001:2Oct 30-$1.61$8.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Sep 25-$1.61$8.39
$275.00$270.001:2Sep 25-$1.20$3.80
$280.00$270.001:2Oct 16-$4.36$5.64
$255.00$245.001:2Oct 23-$1.33$8.67
$245.00$240.001:2Oct 2-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.45%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 30$12.050.443.4%4.45%7.82%6025
$285.00Oct 30$9.800.405.2%3.62%8.83%28
$290.00Oct 30$8.200.357.1%3.03%10.09%17
$280.00Oct 23$10.050.443.4%3.71%7.08%3308
$305.00Oct 30$5.300.2512.6%1.96%14.56%1741
$285.00Oct 23$8.250.395.2%3.05%8.26%111
$300.00Oct 30$5.450.2810.8%2.01%12.77%212
$290.00Oct 23$6.650.347.1%2.46%9.52%420
$295.00Oct 23$5.450.298.9%2.01%10.92%243
$300.00Oct 23$4.600.2610.8%1.70%12.45%3774

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 5,739
Total Puts 6,357
Put/Call Ratio 1.11
Net Difference -618

Prior's Put/Call Breakdown

Total Calls 9,108
Total Puts 6,002
Put/Call Ratio 0.66
Net Difference 3,106

Prior 7-Day Put/Call Summary

Total Calls 84,594
Total Puts 46,556
Average Put/Call Ratio 0.67
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All