TXN - Options Database

TXN

TEXAS INSTRS INC

$288.77 +3.95%

(10/20 18:01) ◀

Wednesday, October 21, 2026 (2:05pm)

▶ (10/21 18:02)

◀ 10/21 14:05 ▶

Option Volume

Detail

ℹ

Current (10/21 2:05pm) 22,734

Calls: 12,396 (55%)

Puts: 10,338 (45%)

Prior (10/20) 10,697

Calls: 4,966 (46%)

Puts: 5,731 (54%)

Current vs Prior +112.53%

Calls: +149.62% (Calls)

Puts: +80.39% (Puts)

Prior 7-Day Total 120,792

Calls: 71,371 (59%)

Puts: 49,421 (41%)

Prior 7-Day Average 24,158

Calls: 10,195 (59%)

Puts: 7,060 (41%)

Current vs Prior 7-Day Avg -5.90%

Calls: +21.58%

Puts: +46.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 2:05pm) $15.15M

Calls: $10.84M (72%)

Puts: $4.30M (28%)

Prior (10/20) $13.93M

Calls: $9.27M (67%)

Puts: $4.66M (33%)

Current vs Prior +8.75%

Calls: +17.01%

Puts: -7.67%

Prior 7-Day Total $105.82M

Calls: $70.89M (67%)

Puts: $34.93M (33%)

Prior 7-Day Average $21.16M

Calls: $10.13M (67%)

Puts: $4.99M (33%)

Current vs Prior 7-Day Avg -28.44%

Calls: +7.08%

Puts: -13.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 2:05pm) 0.83

Prior (10/20) 1.15

Current vs Prior -27.73%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +14.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21 2:05pm) 216,999

Calls: 117,727 (54%)

Puts: 99,272 (46%)

Prior (10/20) 211,285

Calls: 116,068 (55%)

Puts: 95,217 (45%)

Current vs Prior +2.70%

Prior 7-Day Total 1,038,585

Calls: 580,523 (56%)

Puts: 458,062 (44%)

Prior 7-Day Average 207,717

Calls: 116,104 (56%)

Puts: 91,612 (44%)

Current vs Prior 7-Day Avg +4.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.23% | 8.45%11.44% | 14.15%

Prior 9.36% | 11.63%15.76% | 20.23%

Current vs Prior -22.78% | -27.29%-27.41% | -30.07%

Prior 7-Day Avg 8.34% | 9.88%14.46% | 18.42%

Current vs 7-Day Avg -13.34% | -14.40%-20.88% | -23.18%

Prior 7-Day Eod 9.36% | 11.63%11.87% | 14.88%

Current vs 7-Day Eod -22.78% | -27.29%-3.60% | -4.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.11% | 7.86%

Calls: 3.34% | 9.80%

Puts: 2.88% | 5.91%

Prior 6.70% | 5.41%

Calls: 7.38% | 4.39%

Puts: 6.02% | 6.43%

Current vs Prior -53.58% | +45.29%

Prior 7-Day Avg 9.83% | 9.10%

Calls: 10.45% | 6.54%

Puts: 9.21% | 11.64%

Current vs 7-Day Avg -68.36% | -13.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($10.84M). Unusually high activity with volume up 113% vs prior - elevated interest. P/C ratio dropping 28% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 92 of results (avg 6.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Oct 23	13.05	13.35	$13.20	2.3%	8	0.62	145
$287.50	Oct 23	10.30	10.65	$10.48	3.3%	215	0.54	214
$290.00	Nov 20	14.60	15.10	$14.85	3.4%	34	0.50	1.7K
$305.00	Oct 23	3.90	4.05	$3.97	3.8%	244	0.27	92
$290.00	Oct 23	9.05	9.40	$9.23	3.8%	280	0.50	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Oct 23	14.65	15.05	$14.85	2.7%	--	0.62	23
$290.00	Oct 23	10.25	10.55	$10.40	2.9%	125	0.50	72
$287.50	Oct 23	9.00	9.30	$9.15	3.3%	210	0.46	76
$282.50	Oct 30	9.00	9.30	$9.15	3.3%	34	0.41	4
$285.00	Oct 30	10.15	10.50	$10.33	3.4%	43	0.44	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.61, cheapest $0.61)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 23	0.55	0.67	$0.61	19.7%	96	0.06	69

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 23	42.35	45.50	$43.93	7.2%	1	1.00	12
$250.00	Oct 23	37.50	40.60	$39.05	7.9%	1	1.00	178
$240.00	Nov 20	49.15	51.60	$50.38	4.9%	--	0.93	92
$255.00	Oct 23	32.80	35.75	$34.28	8.6%	--	0.93	21
$257.50	Oct 23	30.50	33.35	$31.93	8.9%	--	0.91	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 23	49.85	53.10	$51.48	6.3%	1	0.98	1
$330.00	Oct 23	40.25	43.85	$42.05	8.6%	1	0.94	1
$340.00	Nov 20	52.75	55.80	$54.28	5.6%	--	0.88	85
$330.00	Nov 20	43.65	46.90	$45.28	7.2%	--	0.83	23
$310.00	Oct 23	23.05	25.45	$24.25	9.9%	3	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 18.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Oct 23	4.45	4.75	$4.60	6.5%	1.5K	0.31	3.7K
$300.00	Oct 23	5.20	5.50	$5.35	5.6%	1.1K	0.34	950
$285.00	Oct 23	11.60	12.20	$11.90	5.0%	1.0K	0.58	974
$325.00	Oct 30	1.44	1.89	$1.67	26.9%	902	0.12	47
$320.00	Oct 23	1.21	1.48	$1.35	20.0%	675	0.12	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 23	4.05	4.30	$4.18	6.0%	1.4K	0.27	247
$270.00	Oct 23	2.76	3.00	$2.88	8.3%	1.4K	0.20	976
$245.00	Nov 20	2.07	2.36	$2.22	13.1%	730	0.11	1.3K
$250.00	Oct 23	0.09	0.37	$0.23	121.7%	531	0.03	362
$235.00	Nov 20	1.12	1.29	$1.21	14.0%	528	0.07	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 136.0%, max 156.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Oct 23	Nov 27	112.5%	43.8%	156.9%	1.0K	975
$280.00	Oct 23	Nov 27	112.2%	44.4%	152.7%	58	563
$310.00	Oct 23	Nov 27	111.7%	44.6%	150.4%	402	3.4K
$290.00	Oct 23	Nov 27	112.7%	46.4%	142.8%	281	1.6K
$297.50	Oct 23	Nov 20	112.4%	46.6%	141.2%	112	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Oct 23	Nov 27	112.5%	43.8%	156.9%	206	96
$270.00	Oct 23	Nov 27	112.0%	45.1%	148.2%	1.4K	977
$280.00	Oct 23	Nov 20	112.2%	46.5%	141.5%	175	783
$297.50	Oct 23	Nov 20	112.4%	46.6%	141.2%	--	38
$287.50	Oct 23	Nov 20	112.4%	47.2%	138.1%	230	467

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.79, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$262.50	$265.00	Oct 23	$1.40	$1.10	$1.40	88%	0.79	$263.90
$272.50	$275.00	Oct 23	$1.23	$1.27	$1.23	76%	1.03	$273.73
$282.50	$285.00	Oct 30	$0.87	$1.63	$0.87	59%	1.87	$283.37
$275.00	$285.00	Nov 13	$5.57	$4.43	$5.57	66%	0.80	$280.57
$297.50	$300.00	Nov 20	$0.50	$2.00	$0.50	42%	4.00	$298.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$282.50	Nov 20	$0.60	$1.90	$0.60	45%	3.17	$284.40
$280.00	$277.50	Nov 20	$0.50	$2.00	$0.50	40%	4.00	$279.50
$300.00	$297.50	Nov 20	$1.20	$1.30	$1.20	60%	1.08	$298.80
$260.00	$257.50	Oct 30	$0.11	$2.39	$0.11	15%	21.73	$259.89
$250.00	$245.00	Nov 27	$0.46	$4.54	$0.46	16%	9.87	$249.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.06, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Nov 13	$1.27	$1.27	$3.73	83%	0.34	$326.27
$295.00	$297.50	Nov 20	$1.58	$1.58	$0.92	55%	1.72	$296.58
$290.00	$292.50	Nov 20	$1.67	$1.67	$0.83	50%	2.01	$291.67
$325.00	$330.00	Nov 6	$0.86	$0.86	$4.14	85%	0.21	$325.86
$297.50	$300.00	Nov 6	$1.23	$1.23	$1.27	60%	0.97	$298.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Nov 13	$2.57	$2.57	$2.43	60%	1.06	$277.43
$272.50	$270.00	Nov 20	$1.50	$1.50	$1.00	67%	1.50	$271.00
$287.50	$285.00	Nov 20	$1.75	$1.75	$0.75	52%	2.33	$285.75
$285.00	$270.00	Nov 27	$6.13	$6.13	$8.87	55%	0.69	$278.87
$275.00	$270.00	Nov 6	$2.07	$2.07	$2.93	67%	0.71	$272.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.37, cheapest $6.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Oct 30	$1.42	112.4%	64.4%
$285.00	Oct 23	Oct 30	$1.48	112.5%	64.6%
$292.50	Oct 23	Oct 30	$1.47	112.7%	64.8%
$287.50	Oct 23	Oct 30	$1.25	112.4%	64.4%
$290.00	Oct 23	Oct 30	$1.45	112.7%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 23	Nov 20	$6.35	112.4%	46.6%
$292.50	Oct 23	Nov 20	$6.58	112.7%	47.4%
$302.50	Oct 23	Nov 20	$5.75	112.2%	48.2%
$285.00	Oct 23	Oct 30	$2.35	112.5%	64.6%
$290.00	Oct 23	Oct 30	$2.28	112.7%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 6.80% of stock, avg 9.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$287.50	Oct 23	$10.48	$9.15	$19.63	$267.87	$307.13	6.80%
$290.00	Oct 23	$9.23	$10.40	$19.63	$270.37	$309.63	6.80%
$285.00	Oct 23	$11.90	$7.98	$19.88	$265.12	$304.88	6.88%
$292.50	Oct 23	$8.13	$11.80	$19.93	$272.57	$312.43	6.90%
$282.50	Oct 23	$13.20	$6.88	$20.08	$262.42	$302.58	6.95%
$295.00	Oct 23	$7.15	$13.38	$20.53	$274.47	$315.53	7.11%
$280.00	Oct 23	$14.73	$5.88	$20.61	$259.39	$300.61	7.14%
$297.50	Oct 23	$6.18	$14.85	$21.03	$276.47	$318.53	7.28%
$277.50	Oct 23	$16.30	$5.00	$21.30	$256.20	$298.80	7.38%
$300.00	Oct 23	$5.35	$16.58	$21.93	$278.07	$321.93	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.19% of stock, avg 6.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$250.00	Nov 27	$2.64	$3.68	$6.32	$243.68	$346.32
$335.00	$250.00	Nov 27	$3.21	$3.68	$6.89	$243.11	$341.89
$340.00	$255.00	Nov 27	$2.64	$4.70	$7.34	$247.66	$347.34
$335.00	$255.00	Nov 27	$3.21	$4.70	$7.91	$247.09	$342.91
$340.00	$260.00	Nov 27	$2.64	$6.03	$8.67	$251.33	$348.67
$320.00	$250.00	Nov 27	$5.30	$3.68	$8.98	$241.02	$328.98
$335.00	$260.00	Nov 27	$3.21	$6.03	$9.24	$250.76	$344.24
$320.00	$255.00	Nov 27	$5.30	$4.70	$10.00	$245.00	$330.00
$300.00	$277.50	Oct 23	$5.35	$5.00	$10.35	$267.15	$310.35
$300.00	$280.00	Oct 23	$5.35	$5.88	$11.23	$268.77	$311.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 1.42, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	325/330	Nov 6	$2.93	$2.07	52%	1.42	$272.07	$327.93
255/260	325/330	Nov 13	$2.32	$2.68	63%	0.87	$257.68	$327.32
270/275	325/330	Nov 13	$3.02	$1.98	49%	1.53	$271.98	$328.02
260/265	325/330	Nov 13	$2.50	$2.50	58%	1.00	$262.50	$327.50
265/270	325/330	Nov 13	$2.72	$2.28	54%	1.19	$267.28	$327.72
245/250	325/330	Nov 13	$1.88	$3.12	70%	0.60	$248.12	$326.88
255/258	302/305	Oct 30	$1.55	$0.95	53%	1.63	$255.95	$304.05
270/275	310/315	Nov 6	$3.32	$1.68	40%	1.98	$271.68	$313.32
250/255	325/330	Nov 13	$1.98	$3.02	67%	0.66	$253.02	$326.98
255/258	305/308	Oct 30	$1.41	$1.09	56%	1.29	$256.09	$306.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$280.00	$285.00	Nov 6	$0.20	$4.80	12%	24.00
$320.00	$325.00	$330.00	Nov 20	$0.06	$4.94	6%	82.33
$245.00	$250.00	$255.00	Oct 23	$0.11	$4.89	7%	44.45
$310.00	$315.00	$320.00	Nov 13	$0.15	$4.85	8%	32.33
$315.00	$320.00	$325.00	Nov 20	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Nov 6	$0.09	$4.91	12%	54.56
$260.00	$265.00	$270.00	Nov 6	$0.12	$4.88	10%	40.67
$270.00	$275.00	$280.00	Nov 6	$0.18	$4.82	12%	26.78
$235.00	$240.00	$245.00	Nov 20	$0.05	$4.95	4%	99.00
$245.00	$250.00	$255.00	Nov 13	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-6.45, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$310.00	1:2	Nov 27	-$0.02	$19.98
$320.00	$335.00	1:2	Nov 27	-$1.12	$13.88
$325.00	$330.00	1:2	Nov 13	-$0.60	$4.40
$342.50	$345.00	1:2	Oct 23	-$0.07	$2.43
$325.00	$330.00	1:2	Nov 6	-$0.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$310.00	1:2	Oct 23	-$6.45	$13.55
$285.00	$270.00	1:2	Nov 27	-$2.92	$12.08
$237.50	$235.00	1:2	Oct 23	$0.00	$2.50
$242.50	$240.00	1:2	Oct 23	-$0.03	$2.47
$252.50	$250.00	1:2	Oct 23	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.06%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Nov 20	$14.60	0.50	0.4%	5.06%	5.48%	34	1.7K
$295.00	Nov 20	$12.00	0.45	2.2%	4.16%	6.31%	--	285
$290.00	Nov 27	$14.15	0.50	0.4%	4.90%	5.33%	1	3
$300.00	Nov 20	$10.15	0.40	3.9%	3.51%	7.40%	18	1.9K
$302.50	Nov 20	$9.25	0.38	4.8%	3.20%	7.96%	--	82
$305.00	Nov 20	$8.50	0.35	5.6%	2.94%	8.56%	111	1.0K
$292.50	Nov 20	$12.00	0.47	1.3%	4.16%	5.45%	2	32
$290.00	Nov 13	$13.00	0.49	0.4%	4.50%	4.93%	78	4
$295.00	Nov 13	$10.85	0.44	2.2%	3.76%	5.91%	32	85
$297.50	Nov 20	$9.85	0.42	3.0%	3.41%	6.43%	--	30

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 12,396

Total Puts 10,338

Put/Call Ratio 0.83

Net Difference 2,058

Prior's Put/Call Breakdown

Total Calls 4,966

Total Puts 5,731

Put/Call Ratio 1.15

Net Difference -765

Prior 7-Day Put/Call Summary

Total Calls 71,371

Total Puts 49,421

Average Put/Call Ratio 0.73

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