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 22, 2026 8:24:30 AM EDT
284.90USD-2.197%(-6.40)2,368
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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7597,0415301,987


TXN Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

TXN Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

TXN Jul 31, 2026 Exp. - Max Pain @ $285.00

Puts
Calls


TXN Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440.00 C0.12-50.00%102807-17TXN260731C00440000
430.00 C0.11-89.62%101307-17TXN260731C00430000
425.00 C1.94-7.18%16006-17TXN260731C00425000
420.00 C0.51-58.87%1607-14TXN260731C00420000
415.00 C1.73-32.42%6507-09TXN260731C00415000
410.00 C0.13-87.00%11807-17TXN260731C00410000
405.00 C2.05+9.04%742207-09TXN260731C00405000
400.00 C0.18-21.74%2693,89807-20TXN260731C00400000
395.00 C0.94-30.37%2507-15TXN260731C00395000
390.00 C2.30-17.86%1707-13TXN260731C00390000
387.50 C00%0TXN260731C00387500
385.00 C0.01-99.50%1607-20TXN260731C00385000
382.50 C00%0TXN260731C00382500
380.00 C0.59-48.70%12107-17TXN260731C00380000
377.50 C00%0TXN260731C00377500
375.00 C0.720.00%1047707-20TXN260731C00375000
372.50 C00%0TXN260731C00372500
370.00 C0.800.00%36807-20TXN260731C00370000
367.50 C00%0TXN260731C00367500
365.00 C1.47-44.94%15107-16TXN260731C00365000
362.50 C00%0TXN260731C00362500
360.00 C1.26-25.88%24907-20TXN260731C00360000
357.50 C00%0TXN260731C00357500
355.00 C2.11-59.42%112207-16TXN260731C00355000
352.50 C00%0TXN260731C00352500
350.00 C1.60-20.00%2932807-20TXN260731C00350000
347.50 C00%0TXN260731C00347500
345.00 C2.30-21.77%12512207-17TXN260731C00345000
342.50 C00%0TXN260731C00342500
340.00 C2.30-16.36%258907-20TXN260731C00340000
337.50 C00%0TXN260731C00337500
335.00 C3.32-26.22%52707-20TXN260731C00335000
332.50 C00%0TXN260731C00332500
330.00 C3.80+7.95%1011807-20TXN260731C00330000
327.50 C00%0TXN260731C00327500
325.00 C4.25-18.27%39107-20TXN260731C00325000
322.50 C00%0TXN260731C00322500
320.00 C5.24-5.59%2321,05307-20TXN260731C00320000
317.50 C00%0TXN260731C00317500
315.00 C6.40+6.67%131907-20TXN260731C00315000
312.50 C00%0TXN260731C00312500
310.00 C7.27-12.93%286407-20TXN260731C00310000
307.50 C00%0TXN260731C00307500
305.00 C10.03+5.58%417507-20TXN260731C00305000
302.50 C00%0TXN260731C00302500
300.00 C10.33-14.98%3512707-20TXN260731C00300000
297.50 C00%0TXN260731C00297500
295.00 C12.85-0.77%123207-20TXN260731C00295000
292.50 C00%0TXN260731C00292500
290.00 C14.00-11.56%2013807-20TXN260731C00290000
287.50 C00%0TXN260731C00287500
285.00 C17.73-5.94%68407-20TXN260731C00285000
282.50 C00%0TXN260731C00282500
280.00 C21.49+0.19%11007-20TXN260731C00280000
277.50 C00%0TXN260731C00277500
275.00 C21.95-36.06%225807-20TXN260731C00275000
272.50 C00%0TXN260731C00272500
270.00 C27.90-5.17%4807-20TXN260731C00270000
267.50 C00%0TXN260731C00267500
265.00 C31.61-14.45%2207-20TXN260731C00265000
262.50 C00%0TXN260731C00262500
260.00 C34.09-20.03%3207-20TXN260731C00260000
257.50 C00%0TXN260731C00257500
255.00 C00%0TXN260731C00255000
252.50 C00%0TXN260731C00252500
250.00 C42.600%1106-29TXN260731C00250000
247.50 C00%0TXN260731C00247500
245.00 C50.50-12.40%1707-02TXN260731C00245000
242.50 C00%0TXN260731C00242500
240.00 C44.82-27.36%2307-17TXN260731C00240000
237.50 C00%0TXN260731C00237500
235.00 C00%0TXN260731C00235000
232.50 C00%0TXN260731C00232500
230.00 C66.970%1007-02TXN260731C00230000
227.50 C00%0TXN260731C00227500
225.00 C106.050%2106-22TXN260731C00225000
222.50 C00%0TXN260731C00222500
220.00 C95.82+6.49%1106-23TXN260731C00220000
217.50 C00%0TXN260731C00217500
215.00 C00%0TXN260731C00215000
212.50 C00%0TXN260731C00212500
210.00 C92.300%1107-13TXN260731C00210000
205.00 C87.55-18.29%2507-02TXN260731C00205000
200.00 C88.86-17.57%103007-20TXN260731C00200000
195.00 C113.880%151506-24TXN260731C00195000
190.00 C111.550%1006-12TXN260731C00190000
185.00 C114.250%1107-01TXN260731C00185000
180.00 C00%0TXN260731C00180000
175.00 C111.92-15.24%1018807-17TXN260731C00175000
170.00 C129.05-5.63%1307-15TXN260731C00170000
165.00 C00%0TXN260731C00165000
160.00 C126.76-13.44%158107-17TXN260731C00160000
Puts
StrikePriceChangeVolOILastContract Name
440.00 P133.86+1.95%91007-10TXN260731P00440000
430.00 P132.15+6.60%13607-15TXN260731P00430000
425.00 P116.350%2106-16TXN260731P00425000
420.00 P116.500%2006-17TXN260731P00420000
415.00 P113.250%6306-24TXN260731P00415000
410.00 P108.500%7406-24TXN260731P00410000
405.00 P107.90+3.72%14407-15TXN260731P00405000
400.00 P99.36+2.48%61307-14TXN260731P00400000
395.00 P94.450%16806-24TXN260731P00395000
390.00 P85.85+4.00%1507-10TXN260731P00390000
387.50 P00%0TXN260731P00387500
385.00 P85.450%16806-24TXN260731P00385000
382.50 P00%0TXN260731P00382500
380.00 P77.00-4.29%1907-14TXN260731P00380000
377.50 P00%0TXN260731P00377500
375.00 P86.80+22.08%2107-16TXN260731P00375000
372.50 P00%0TXN260731P00372500
370.00 P71.65+36.48%10906-24TXN260731P00370000
367.50 P00%0TXN260731P00367500
365.00 P63.65-5.63%13007-10TXN260731P00365000
362.50 P00%0TXN260731P00362500
360.00 P63.60+40.71%2607-06TXN260731P00360000
357.50 P00%0TXN260731P00357500
355.00 P59.00+44.43%2206-24TXN260731P00355000
352.50 P00%0TXN260731P00352500
350.00 P50.75-3.88%121007-10TXN260731P00350000
347.50 P00%0TXN260731P00347500
345.00 P34.900%2106-22TXN260731P00345000
342.50 P00%0TXN260731P00342500
340.00 P39.63-20.50%11607-09TXN260731P00340000
337.50 P00%0TXN260731P00337500
335.00 P53.050%2007-02TXN260731P00335000
332.50 P00%0TXN260731P00332500
330.00 P33.45-25.22%3807-15TXN260731P00330000
327.50 P00%0TXN260731P00327500
325.00 P32.15+0.63%151607-09TXN260731P00325000
322.50 P00%0TXN260731P00322500
320.00 P33.95-3.55%2907-08TXN260731P00320000
317.50 P00%0TXN260731P00317500
315.00 P36.71-0.22%1407-17TXN260731P00315000
312.50 P00%0TXN260731P00312500
310.00 P20.90-0.85%7907-10TXN260731P00310000
307.50 P00%0TXN260731P00307500
305.00 P27.40-7.74%318407-20TXN260731P00305000
302.50 P00%0TXN260731P00302500
300.00 P26.15+6.09%185607-20TXN260731P00300000
297.50 P00%0TXN260731P00297500
295.00 P23.00+55.72%152807-20TXN260731P00295000
292.50 P00%0TXN260731P00292500
290.00 P18.22+0.11%242707-20TXN260731P00290000
287.50 P00%0TXN260731P00287500
285.00 P16.75-10.81%63407-20TXN260731P00285000
282.50 P00%0TXN260731P00282500
280.00 P14.40-6.31%326307-20TXN260731P00280000
277.50 P00%0TXN260731P00277500
275.00 P11.15+4.69%206307-20TXN260731P00275000
272.50 P00%0TXN260731P00272500
270.00 P10.35+8.38%4416407-20TXN260731P00270000
267.50 P00%0TXN260731P00267500
265.00 P8.61-8.50%3111507-20TXN260731P00265000
262.50 P00%0TXN260731P00262500
260.00 P6.30-13.10%2257007-20TXN260731P00260000
257.50 P00%0TXN260731P00257500
255.00 P6.51+48.97%61107-17TXN260731P00255000
252.50 P00%0TXN260731P00252500
250.00 P4.18-20.23%520507-20TXN260731P00250000
247.50 P00%0TXN260731P00247500
245.00 P4.03+41.90%13307-20TXN260731P00245000
242.50 P00%0TXN260731P00242500
240.00 P3.29+36.51%35007-20TXN260731P00240000
237.50 P00%0TXN260731P00237500
235.00 P2.80+27.27%45207-17TXN260731P00235000
232.50 P00%0TXN260731P00232500
230.00 P1.70+16.44%217907-20TXN260731P00230000
227.50 P00%0TXN260731P00227500
225.00 P1.73+34.11%32907-17TXN260731P00225000
222.50 P00%0TXN260731P00222500
220.00 P0.99+19.28%26407-20TXN260731P00220000
217.50 P00%0TXN260731P00217500
215.00 P0.47-73.60%101807-15TXN260731P00215000
212.50 P00%0TXN260731P00212500
210.00 P0.37-57.95%12907-15TXN260731P00210000
205.00 P0.36-48.57%443207-15TXN260731P00205000
200.00 P0.31-59.74%181707-15TXN260731P00200000
195.00 P0.500%201006-22TXN260731P00195000
190.00 P0.57+39.02%21007-07TXN260731P00190000
185.00 P00%0TXN260731P00185000
180.00 P1.15+6.48%505007-06TXN260731P00180000
175.00 P0.08-71.43%21307-14TXN260731P00175000
170.00 P0.15-21.05%4607-13TXN260731P00170000
165.00 P0.070.00%6011107-20TXN260731P00165000
160.00 P0.07-30.00%1025207-20TXN260731P00160000


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