TXN - Options Database

TXN

TEXAS INSTRS INC

$279.50 -1.81%

$278.25 (-0.45%)🌙

as of 10/22 07:00 PM

(10/21 18:02) ◀

Thursday, October 22, 2026 (7:00pm)

▶ (10/23 18:58)

◀ 10/22 19:00 ▶

Option Volume

Detail

ℹ

Current (10/22) 36,449

Calls: 24,192 (66%)

Puts: 12,257 (34%)

Prior (10/21) 40,097

Calls: 21,657 (54%)

Puts: 18,440 (46%)

Current vs Prior -9.10%

Calls: +11.71% (Calls)

Puts: -33.53% (Puts)

Prior 7-Day Total 117,460

Calls: 63,109 (54%)

Puts: 54,351 (46%)

Prior 7-Day Average 16,780

Calls: 9,015 (54%)

Puts: 7,764 (46%)

Current vs Prior 7-Day Avg +117.22%

Calls: +168.34%

Puts: +57.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $22.14M

Calls: $14.98M (68%)

Puts: $7.17M (32%)

Prior (10/21) $26.94M

Calls: $17.85M (66%)

Puts: $9.10M (34%)

Current vs Prior -17.81%

Calls: -16.08%

Puts: -21.21%

Prior 7-Day Total $121.40M

Calls: $70.97M (58%)

Puts: $50.42M (42%)

Prior 7-Day Average $17.34M

Calls: $10.14M (58%)

Puts: $7.20M (42%)

Current vs Prior 7-Day Avg +27.68%

Calls: +47.71%

Puts: -0.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.51

Prior (10/21) 0.85

Current vs Prior -40.50%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -43.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 158,839

Calls: 85,086 (54%)

Puts: 73,753 (46%)

Prior (10/21) 216,999

Calls: 117,727 (54%)

Puts: 99,272 (46%)

Current vs Prior -26.80%

Prior 7-Day Total 1,005,919

Calls: 552,237 (55%)

Puts: 453,682 (45%)

Prior 7-Day Average 143,702

Calls: 78,891 (55%)

Puts: 64,811 (45%)

Current vs Prior 7-Day Avg +10.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.27% | 6.58%10.16% | 13.70%

Prior 7.83% | 9.17%11.59% | 14.53%

Current vs Prior -58.27% | -28.31%-12.35% | -5.67%

Prior 7-Day Avg 6.34% | 9.36%8.44% | 13.96%

Current vs 7-Day Avg -48.45% | -29.74%+20.36% | -1.86%

Prior 7-Day Eod 7.83% | 9.17%11.59% | 14.53%

Current vs 7-Day Eod -58.27% | -28.31%-12.35% | -5.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.11% | 7.86%

Calls: 3.34% | 9.80%

Puts: 2.88% | 5.91%

Prior 3.11% | 7.86%

Calls: 3.34% | 9.80%

Puts: 2.88% | 5.91%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.00% | 6.18%

Calls: 6.45% | 5.92%

Puts: 5.55% | 6.45%

Current vs 7-Day Avg -48.15% | +27.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.98M). Volume explosion - 117% above 7-day average (36,449 vs avg 16,780). Bullish P/C ratio of 0.51. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 16 of results (avg 7.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 23	51.35	53.95	$52.65	4.9%	1	0.99	5
$225.00	Nov 13	54.05	56.90	$55.47	5.1%	1	0.93	--
$230.00	Nov 20	49.30	52.30	$50.80	5.9%	222	0.94	304
$240.00	Oct 23	38.90	41.45	$40.17	6.3%	1	0.98	--
$240.00	Nov 20	40.40	43.20	$41.80	6.7%	58	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	41.35	44.05	$42.70	6.3%	12	0.86	--
$330.00	Nov 6	50.20	53.70	$51.95	6.7%	1	0.90	--
$325.00	Nov 13	45.55	48.85	$47.20	7.0%	1	0.90	--
$300.00	Oct 23	19.50	21.30	$20.40	8.8%	9	1.00	--
$312.50	Oct 23	31.10	34.20	$32.65	9.5%	1	1.00	--

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. 76 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 23	51.35	53.95	$52.65	4.9%	1	0.99	5
$242.50	Oct 23	36.30	38.95	$37.63	7.0%	2	0.99	--
$240.00	Oct 23	38.90	41.45	$40.17	6.3%	1	0.98	--
$250.00	Oct 23	28.90	31.15	$30.03	7.5%	10	0.98	178
$252.50	Oct 23	26.45	29.05	$27.75	9.4%	11	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	14.00	16.35	$15.18	15.5%	8	1.00	52
$297.50	Oct 23	16.25	18.95	$17.60	15.3%	2	1.00	27
$300.00	Oct 23	19.50	21.30	$20.40	8.8%	9	1.00	--
$307.50	Oct 23	26.20	29.05	$27.63	10.3%	1	1.00	--
$312.50	Oct 23	31.10	34.20	$32.65	9.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 29.3K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 23	0.01	0.05	$0.03	133.3%	3.0K	0.01	4.0K
$302.50	Oct 23	0.00	0.35	$0.18	194.4%	2.8K	0.04	3.8K
$287.50	Nov 20	8.75	11.05	$9.90	23.2%	1.4K	0.42	50
$285.00	Oct 23	0.95	2.04	$1.50	72.7%	1.1K	0.28	980
$325.00	Oct 30	0.00	0.40	$0.20	200.0%	910	0.03	952

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 23	0.01	0.13	$0.07	171.4%	1.2K	0.02	1.4K
$275.00	Oct 23	1.64	2.65	$2.15	47.0%	1.1K	0.33	1.4K
$265.00	Oct 23	0.15	0.73	$0.44	131.8%	675	0.09	472
$260.00	Oct 23	0.02	0.59	$0.31	183.9%	409	0.06	834
$245.00	Oct 23	0.00	0.08	$0.04	200.0%	407	0.01	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 68.3%, max 86.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Oct 23	Dec 4	77.3%	42.1%	83.9%	355	1.9K
$280.00	Oct 23	Dec 4	78.0%	42.7%	82.7%	487	648
$277.50	Oct 23	Nov 20	75.7%	42.6%	77.5%	34	54
$287.50	Oct 23	Nov 20	76.5%	43.7%	75.0%	1.5K	352
$270.00	Oct 23	Nov 20	74.1%	42.7%	73.5%	59	579

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Oct 23	Dec 4	74.1%	39.7%	86.4%	309	1.1K
$280.00	Oct 23	Nov 27	78.0%	43.9%	77.8%	161	325
$277.50	Oct 23	Nov 20	75.7%	42.6%	77.5%	158	460
$275.00	Oct 23	Nov 20	73.6%	42.5%	73.1%	1.2K	2.0K
$272.50	Oct 23	Nov 20	74.1%	43.1%	72.1%	112	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 32.33, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$330.00	Nov 6	$0.45	$14.55	$0.45	13%	32.33	$315.45
$320.00	$325.00	Nov 13	$0.12	$4.88	$0.12	11%	40.67	$320.12
$277.50	$280.00	Oct 30	$0.95	$1.55	$0.95	54%	1.63	$278.45
$290.00	$292.50	Nov 20	$0.61	$1.89	$0.61	40%	3.10	$290.61
$290.00	$295.00	Nov 13	$1.40	$3.60	$1.40	38%	2.57	$291.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$277.50	Oct 23	$0.58	$1.92	$0.58	53%	3.31	$279.42
$285.00	$282.50	Oct 23	$1.32	$1.18	$1.32	79%	0.89	$283.68
$272.50	$270.00	Oct 30	$0.40	$2.10	$0.40	36%	5.25	$272.10
$260.00	$257.50	Nov 20	$0.28	$2.22	$0.28	26%	7.93	$259.72
$280.00	$277.50	Nov 20	$0.90	$1.60	$0.90	49%	1.78	$279.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.33, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$325.00	Dec 4	$8.62	$8.62	$26.38	58%	0.33	$298.62
$322.50	$325.00	Oct 30	$0.85	$0.85	$1.65	92%	0.52	$323.35
$282.50	$285.00	Oct 23	$1.38	$1.38	$1.12	60%	1.23	$283.88
$285.00	$287.50	Oct 30	$1.47	$1.47	$1.03	60%	1.43	$286.47
$302.50	$305.00	Nov 20	$1.03	$1.03	$1.47	73%	0.70	$303.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 27	$1.57	$1.57	$3.43	81%	0.46	$248.43
$265.00	$260.00	Nov 13	$1.93	$1.93	$3.07	69%	0.63	$263.07
$277.50	$275.00	Oct 30	$1.68	$1.68	$0.82	54%	2.05	$275.82
$262.50	$260.00	Nov 6	$1.15	$1.15	$1.35	74%	0.85	$261.35
$270.00	$255.00	Dec 4	$4.90	$4.90	$10.10	62%	0.49	$265.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.35, cheapest $3.80)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 23	Oct 30	$3.80	73.6%	48.3%
$277.50	Oct 23	Oct 30	$4.10	75.7%	51.5%
$282.50	Oct 23	Oct 30	$4.02	75.7%	51.9%
$280.00	Oct 23	Oct 30	$4.40	78.0%	54.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Oct 23	Oct 30	$3.85	73.6%	48.3%
$277.50	Oct 23	Oct 30	$4.46	75.7%	51.5%
$282.50	Oct 23	Oct 30	$5.02	75.7%	51.9%
$280.00	Oct 23	Oct 30	$5.15	78.0%	54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.82% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$280.00	Oct 23	$4.08	$3.80	$7.88	$272.12	$287.88	2.82%
$285.00	Oct 23	$1.50	$6.55	$8.05	$276.95	$293.05	2.88%
$282.50	Oct 23	$2.88	$5.23	$8.11	$274.39	$290.61	2.90%
$277.50	Oct 23	$5.33	$3.22	$8.55	$268.95	$286.05	3.06%
$275.00	Oct 23	$6.83	$2.15	$8.98	$266.02	$283.98	3.21%
$287.50	Oct 23	$1.42	$8.68	$10.10	$277.40	$297.60	3.61%
$272.50	Oct 23	$8.82	$1.44	$10.26	$262.24	$282.76	3.67%
$290.00	Oct 23	$0.97	$10.80	$11.77	$278.23	$301.77	4.21%
$270.00	Oct 23	$10.90	$0.91	$11.81	$258.19	$281.81	4.23%
$267.50	Oct 23	$13.20	$0.59	$13.79	$253.71	$281.29	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.56% of stock, avg 4.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$267.50	Oct 23	$0.97	$0.59	$1.56	$265.94	$291.56
$290.00	$270.00	Oct 23	$0.97	$0.91	$1.88	$268.12	$291.88
$287.50	$267.50	Oct 23	$1.42	$0.59	$2.01	$265.49	$289.51
$287.50	$270.00	Oct 23	$1.42	$0.91	$2.33	$267.67	$289.83
$285.00	$267.50	Oct 23	$1.50	$0.59	$2.09	$265.41	$287.09
$290.00	$272.50	Oct 23	$0.97	$1.44	$2.41	$270.09	$292.41
$285.00	$270.00	Oct 23	$1.50	$0.91	$2.41	$267.59	$287.41
$287.50	$272.50	Oct 23	$1.42	$1.44	$2.86	$269.64	$290.36
$285.00	$272.50	Oct 23	$1.50	$1.44	$2.94	$269.56	$287.94
$290.00	$275.00	Oct 23	$0.97	$2.15	$3.12	$271.88	$293.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 4.32, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
255/258	302/305	Nov 20	$2.03	$0.47	48%	4.32	$255.47	$304.53
260/262	302/305	Nov 20	$2.15	$0.35	43%	6.14	$260.35	$304.65
245/250	300/305	Nov 27	$3.15	$1.85	50%	1.70	$246.85	$303.15
255/258	295/298	Nov 20	$2.07	$0.43	41%	4.81	$255.43	$297.07
260/262	295/298	Nov 20	$2.19	$0.31	36%	7.06	$260.31	$297.19
262/265	302/305	Oct 30	$1.58	$0.92	59%	1.72	$263.42	$304.08
245/250	315/320	Nov 27	$2.44	$2.56	62%	0.95	$247.56	$317.44
260/262	300/302	Nov 6	$1.68	$0.82	50%	2.05	$260.82	$301.68
260/262	295/298	Nov 6	$1.80	$0.70	45%	2.57	$260.70	$296.80
260/262	298/300	Nov 6	$1.70	$0.80	48%	2.13	$260.80	$299.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Nov 13	$0.12	$4.88	12%	40.67
$277.50	$280.00	$282.50	Oct 23	$0.05	$2.45	19%	49.00
$270.00	$272.50	$275.00	Oct 23	$0.09	$2.41	15%	26.78
$325.00	$330.00	$335.00	Nov 20	$0.07	$4.93	4%	70.43
$262.50	$265.00	$267.50	Nov 6	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Nov 13	$0.27	$4.73	12%	17.52
$270.00	$275.00	$280.00	Nov 13	$0.28	$4.72	13%	16.86
$230.00	$235.00	$240.00	Nov 20	$0.08	$4.92	5%	61.50
$270.00	$272.50	$275.00	Oct 23	$0.18	$2.32	16%	12.89
$250.00	$255.00	$260.00	Nov 13	$0.18	$4.82	8%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-5.25, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$265.00	1:2	Nov 13	-$5.25	$14.75
$240.00	$260.00	1:2	Nov 20	-$9.40	$10.60
$245.00	$260.00	1:2	Oct 30	-$8.33	$6.67
$225.00	$245.00	1:2	Nov 13	-$17.63	$2.37
$282.50	$285.00	1:2	Oct 23	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 20	-$10.46	$9.54
$270.00	$255.00	1:2	Dec 4	-$1.20	$13.80
$300.00	$285.00	1:2	Nov 27	-$8.40	$6.60
$287.50	$277.50	1:2	Nov 6	-$4.65	$5.35
$235.00	$230.00	1:2	Nov 13	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.54%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Dec 4	$9.90	0.42	3.8%	3.54%	7.30%	1	--
$280.00	Dec 4	$13.90	0.52	0.2%	4.97%	5.15%	1	--
$280.00	Nov 27	$13.10	0.51	0.2%	4.69%	4.87%	2	5
$285.00	Nov 27	$10.70	0.46	2.0%	3.83%	5.80%	2	8
$290.00	Nov 27	$8.55	0.41	3.8%	3.06%	6.82%	1	3
$285.00	Nov 20	$10.10	0.45	2.0%	3.61%	5.58%	229	332
$280.00	Nov 20	$12.15	0.51	0.2%	4.35%	4.53%	48	932
$282.50	Nov 20	$10.90	0.48	1.1%	3.90%	4.97%	278	473
$287.50	Nov 20	$8.75	0.42	2.9%	3.13%	5.99%	1.4K	50
$292.50	Nov 20	$7.30	0.37	4.7%	2.61%	7.26%	212	32

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 24,192

Total Puts 12,257

Put/Call Ratio 0.51

Net Difference 11,935

Prior's Put/Call Breakdown

Total Calls 21,657

Total Puts 18,440

Put/Call Ratio 0.85

Net Difference 3,217

Prior 7-Day Put/Call Summary

Total Calls 63,109

Total Puts 54,351

Average Put/Call Ratio 0.89

Ratio Trend Falling

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