Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close
Jul 21, 2026 3:59:58 PM EDT
291.17USD+2.499%(+7.10)10,204,165
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 21, 2026 9:28:03 AM EDT
296.10USD+4.235%(+12.03)5,054
After-hours
Jul 21, 2026 4:32:30 PM EDT
291.65USD+0.165%(+0.48)4,864,201
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82813,4579684,450


TXN Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

TXN Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

TXN Jul 24, 2026 Exp. - Max Pain @ $295.00

Puts
Calls


TXN Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
465.00 C0.15-40.00%44607-20TXN260724C00465000
460.00 C1.26+68.00%203107-20TXN260724C00460000
455.00 C0.15-42.31%131707-20TXN260724C00455000
450.00 C0.05+66.67%395207-20TXN260724C00450000
445.00 C0.010%5307-20TXN260724C00445000
440.00 C0.06-86.67%353607-20TXN260724C00440000
430.00 C0.040.00%323107-20TXN260724C00430000
425.00 C0.01-98.95%252307-20TXN260724C00425000
420.00 C0.01-99.02%14414907-20TXN260724C00420000
417.50 C00%0TXN260724C00417500
415.00 C0.01-99.04%11611507-20TXN260724C00415000
412.50 C00%0TXN260724C00412500
410.00 C0.04-98.52%26617507-20TXN260724C00410000
407.50 C00%0TXN260724C00407500
405.00 C0.06-93.88%161607-20TXN260724C00405000
402.50 C00%0TXN260724C00402500
400.00 C0.07+40.00%8072,23207-20TXN260724C00400000
397.50 C00%0TXN260724C00397500
395.00 C0.10-94.62%21621407-20TXN260724C00395000
392.50 C00%0TXN260724C00392500
390.00 C0.12+9.09%15859407-20TXN260724C00390000
387.50 C00%0TXN260724C00387500
385.00 C0.01-99.57%21007-20TXN260724C00385000
382.50 C00%0TXN260724C00382500
380.00 C0.24-36.84%14307-17TXN260724C00380000
377.50 C00%0TXN260724C00377500
375.00 C0.18-18.18%124307-20TXN260724C00375000
372.50 C00%0TXN260724C00372500
370.00 C0.25-94.51%649807-20TXN260724C00370000
367.50 C00%0TXN260724C00367500
365.00 C1.80-2.17%24107-15TXN260724C00365000
362.50 C00%0TXN260724C00362500
360.00 C0.56-1.75%15307-20TXN260724C00360000
357.50 C00%0TXN260724C00357500
355.00 C0.55-84.64%3512207-20TXN260724C00355000
352.50 C00%0TXN260724C00352500
350.00 C0.75-25.00%2081,91507-20TXN260724C00350000
347.50 C00%0TXN260724C00347500
345.00 C1.25-11.35%297507-20TXN260724C00345000
342.50 C00%0TXN260724C00342500
340.00 C1.34-10.67%144907-20TXN260724C00340000
337.50 C00%0TXN260724C00337500
335.00 C1.90+6.74%73207-20TXN260724C00335000
332.50 C00%0TXN260724C00332500
330.00 C2.00-13.04%14296007-20TXN260724C00330000
327.50 C00%0TXN260724C00327500
325.00 C2.48-22.50%3139407-20TXN260724C00325000
322.50 C00%0TXN260724C00322500
320.00 C3.10-23.46%25187907-20TXN260724C00320000
317.50 C4.19-5.84%43007-20TXN260724C00317500
315.00 C4.50-10.89%8512607-20TXN260724C00315000
312.50 C4.70-7.84%1915007-20TXN260724C00312500
310.00 C4.50-22.68%611,97007-20TXN260724C00310000
307.50 C5.95-5.85%342807-20TXN260724C00307500
305.00 C7.00-4.76%189607-20TXN260724C00305000
302.50 C7.85+0.64%501,16607-20TXN260724C00302500
300.00 C7.80-9.62%2931,28007-20TXN260724C00300000
297.50 C10.06-19.00%393207-20TXN260724C00297500
295.00 C11.05+7.49%6710907-20TXN260724C00295000
292.50 C11.95+13.81%282207-20TXN260724C00292500
290.00 C11.30-12.06%5310807-20TXN260724C00290000
287.50 C13.60-2.16%71207-20TXN260724C00287500
285.00 C14.00-4.76%407907-20TXN260724C00285000
282.50 C15.06-0.40%52007-20TXN260724C00282500
280.00 C18.13+13.67%44407-20TXN260724C00280000
277.50 C20.61+11.23%1107-20TXN260724C00277500
275.00 C22.26+10.80%3907-20TXN260724C00275000
272.50 C25.90+28.86%22907-20TXN260724C00272500
270.00 C26.85+8.92%52907-20TXN260724C00270000
267.50 C00%0TXN260724C00267500
265.00 C25.45-7.79%10907-20TXN260724C00265000
262.50 C00%0TXN260724C00262500
260.00 C31.65-23.61%11007-20TXN260724C00260000
257.50 C00%0TXN260724C00257500
255.00 C33.70-34.30%101207-17TXN260724C00255000
252.50 C00%0TXN260724C00252500
250.00 C42.40-2.86%17919407-20TXN260724C00250000
247.50 C00%0TXN260724C00247500
245.00 C68.75+14.03%11107-10TXN260724C00245000
242.50 C00%0TXN260724C00242500
240.00 C43.32-38.81%2107-17TXN260724C00240000
237.50 C00%0TXN260724C00237500
235.00 C61.190%1107-07TXN260724C00235000
232.50 C00%0TXN260724C00232500
230.00 C65.860%1107-07TXN260724C00230000
227.50 C00%0TXN260724C00227500
225.00 C63.65-23.82%13307-20TXN260724C00225000
222.50 C00%0TXN260724C00222500
220.00 C88.700%2106-25TXN260724C00220000
215.00 C78.50-7.59%2407-07TXN260724C00215000
210.00 C76.00-36.85%1206-26TXN260724C00210000
205.00 C105.05-1.73%1807-14TXN260724C00205000
200.00 C105.20+1.50%1207-15TXN260724C00200000
195.00 C111.30-1.42%11607-10TXN260724C00195000
190.00 C111.400%1006-12TXN260724C00190000
185.00 C00%0TXN260724C00185000
180.00 C121.200%1006-12TXN260724C00180000
175.00 C109.70-14.40%118906-26TXN260724C00175000
170.00 C131.00+7.29%1006-12TXN260724C00170000
165.00 C135.220%1006-12TXN260724C00165000
160.00 C134.55-8.47%1306-26TXN260724C00160000
Puts
StrikePriceChangeVolOILastContract Name
465.00 P00%0TXN260724P00465000
460.00 P00%0TXN260724P00460000
455.00 P161.950%1006-05TXN260724P00455000
450.00 P161.560%6007-20TXN260724P00450000
445.00 P156.58+6.70%6007-20TXN260724P00445000
440.00 P132.91-18.91%9907-10TXN260724P00440000
430.00 P140.77+12.44%23507-20TXN260724P00430000
425.00 P135.79+12.87%2007-20TXN260724P00425000
420.00 P115.20-1.58%1207-15TXN260724P00420000
417.50 P00%0TXN260724P00417500
415.00 P113.25+9.47%2106-23TXN260724P00415000
412.50 P00%0TXN260724P00412500
410.00 P120.650%2007-20TXN260724P00410000
407.50 P00%0TXN260724P00407500
405.00 P115.68+12.86%2807-20TXN260724P00405000
402.50 P00%0TXN260724P00402500
400.00 P97.93+2.59%61107-14TXN260724P00400000
397.50 P00%0TXN260724P00397500
395.00 P90.30-13.42%1107-15TXN260724P00395000
392.50 P00%0TXN260724P00392500
390.00 P00%0TXN260724P00390000
387.50 P00%0TXN260724P00387500
385.00 P00%0TXN260724P00385000
382.50 P00%0TXN260724P00382500
380.00 P57.650%2106-22TXN260724P00380000
377.50 P00%0TXN260724P00377500
375.00 P77.55+4.73%2307-01TXN260724P00375000
372.50 P00%0TXN260724P00372500
370.00 P00%0TXN260724P00370000
367.50 P00%0TXN260724P00367500
365.00 P68.40+50.66%2907-01TXN260724P00365000
362.50 P00%0TXN260724P00362500
360.00 P59.45-0.25%2206-23TXN260724P00360000
357.50 P00%0TXN260724P00357500
355.00 P67.50+22.84%1307-20TXN260724P00355000
352.50 P00%0TXN260724P00352500
350.00 P62.70+23.55%15107-20TXN260724P00350000
347.50 P00%0TXN260724P00347500
345.00 P00%0TXN260724P00345000
342.50 P00%0TXN260724P00342500
340.00 P40.25-10.85%23607-14TXN260724P00340000
337.50 P00%0TXN260724P00337500
335.00 P38.55-1.41%1018307-08TXN260724P00335000
332.50 P00%0TXN260724P00332500
330.00 P35.00-15.76%101207-08TXN260724P00330000
327.50 P00%0TXN260724P00327500
325.00 P31.60-4.45%4010007-08TXN260724P00325000
322.50 P00%0TXN260724P00322500
320.00 P36.60-4.84%21407-20TXN260724P00320000
317.50 P31.700%5507-16TXN260724P00317500
315.00 P26.99-1.96%36607-15TXN260724P00315000
312.50 P33.18+17.74%41407-17TXN260724P00312500
310.00 P30.43-2.22%15907-20TXN260724P00310000
307.50 P28.670%2207-17TXN260724P00307500
305.00 P23.56+45.07%3114907-16TXN260724P00305000
302.50 P23.02+30.20%1207-16TXN260724P00302500
300.00 P23.13-0.64%138807-20TXN260724P00300000
297.50 P19.15+2.46%83107-20TXN260724P00297500
295.00 P17.92-15.31%25307-20TXN260724P00295000
292.50 P18.31+14.80%111807-17TXN260724P00292500
290.00 P16.65-1.71%5412007-20TXN260724P00290000
287.50 P15.11-4.97%13613507-20TXN260724P00287500
285.00 P12.60-12.38%412407-20TXN260724P00285000
282.50 P11.10-17.78%32407-20TXN260724P00282500
280.00 P11.25-6.25%2312507-20TXN260724P00280000
277.50 P10.50-8.70%12814407-20TXN260724P00277500
275.00 P8.60-14.00%10176507-20TXN260724P00275000
272.50 P7.61-22.27%235107-20TXN260724P00272500
270.00 P8.16-2.28%8421407-20TXN260724P00270000
267.50 P00%0TXN260724P00267500
265.00 P6.33-1.09%429607-20TXN260724P00265000
262.50 P00%0TXN260724P00262500
260.00 P5.03+1.21%419007-20TXN260724P00260000
257.50 P00%0TXN260724P00257500
255.00 P3.50-15.66%2412907-20TXN260724P00255000
252.50 P00%0TXN260724P00252500
250.00 P2.87-13.81%9915307-20TXN260724P00250000
247.50 P00%0TXN260724P00247500
245.00 P2.14-12.65%923207-20TXN260724P00245000
242.50 P00%0TXN260724P00242500
240.00 P1.51-4.43%6733507-20TXN260724P00240000
237.50 P00%0TXN260724P00237500
235.00 P1.15-23.84%3422307-20TXN260724P00235000
232.50 P00%0TXN260724P00232500
230.00 P0.75-27.18%9226707-20TXN260724P00230000
227.50 P00%0TXN260724P00227500
225.00 P0.42-57.14%4714407-20TXN260724P00225000
222.50 P00%0TXN260724P00222500
220.00 P0.390.00%14816607-20TXN260724P00220000
215.00 P0.30-11.76%326307-20TXN260724P00215000
210.00 P0.38+5.56%203607-20TXN260724P00210000
205.00 P0.30-11.76%747407-20TXN260724P00205000
200.00 P0.08-38.46%185007-20TXN260724P00200000
195.00 P0.02-98.35%1098007-20TXN260724P00195000
190.00 P0.03-92.50%1287407-20TXN260724P00190000
185.00 P0.02-60.00%158507-20TXN260724P00185000
180.00 P0.03-40.00%2266307-20TXN260724P00180000
175.00 P0.04-20.00%47607-17TXN260724P00175000
170.00 P0.02-33.33%410307-20TXN260724P00170000
165.00 P0.05+25.00%725907-15TXN260724P00165000
160.00 P0.08+166.67%115007-17TXN260724P00160000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC