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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,05412,0071,4759,721


TXN Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

TXN Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

TXN Aug 21, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


TXN Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
495.00 C0.65+22.64%11807-14TXN260821C00495000
490.00 C0.68-26.09%1507-14TXN260821C00490000
485.00 C0.72-31.43%1807-14TXN260821C00485000
480.00 C1.60-38.46%2806-23TXN260821C00480000
475.00 C2.75+97.84%4506-22TXN260821C00475000
470.00 C0.71-76.57%1307-07TXN260821C00470000
465.00 C1.72+95.45%1207-09TXN260821C00465000
460.00 C3.60+60.00%1206-22TXN260821C00460000
450.00 C1.14-31.33%12406-29TXN260821C00450000
440.00 C0.40-46.67%64107-17TXN260821C00440000
430.00 C1.80-5.26%259907-15TXN260821C00430000
420.00 C0.01-99.65%13707-20TXN260821C00420000
410.00 C1.35-70.00%22307-16TXN260821C00410000
405.00 C1.18-41.58%2907-17TXN260821C00405000
400.00 C1.39-0.71%586807-20TXN260821C00400000
395.00 C1.57-27.31%21107-20TXN260821C00395000
390.00 C1.76-4.35%2044207-20TXN260821C00390000
385.00 C1.75-34.46%21107-20TXN260821C00385000
380.00 C2.43-4.33%139307-20TXN260821C00380000
375.00 C2.75+5.36%2255307-20TXN260821C00375000
370.00 C3.32+13.70%236707-20TXN260821C00370000
365.00 C3.50-22.74%72307-20TXN260821C00365000
360.00 C3.72-22.82%652507-17TXN260821C00360000
355.00 C4.500.00%53907-20TXN260821C00355000
350.00 C5.10+6.25%542,17307-20TXN260821C00350000
345.00 C5.85-16.55%431207-20TXN260821C00345000
340.00 C6.42+1.58%3645107-20TXN260821C00340000
335.00 C7.35-5.41%2610407-20TXN260821C00335000
330.00 C7.65-6.71%559707-20TXN260821C00330000
325.00 C8.70+4.19%212907-20TXN260821C00325000
320.00 C9.54-8.71%2296507-20TXN260821C00320000
315.00 C11.50+5.50%2810207-20TXN260821C00315000
310.00 C12.84-1.98%2041,68007-20TXN260821C00310000
307.50 C00%0TXN260821C00307500
305.00 C17.08+19.52%553307-20TXN260821C00305000
302.50 C00%0TXN260821C00302500
300.00 C16.30-1.81%22987307-20TXN260821C00300000
297.50 C00%0TXN260821C00297500
295.00 C17.60-16.78%27207-17TXN260821C00295000
292.50 C00%0TXN260821C00292500
290.00 C21.70+7.16%31165107-20TXN260821C00290000
287.50 C00%0TXN260821C00287500
285.00 C23.45-0.17%62207-20TXN260821C00285000
282.50 C00%0TXN260821C00282500
280.00 C26.25-23.18%187107-17TXN260821C00280000
277.50 C00%0TXN260821C00277500
275.00 C29.25-6.10%1307-20TXN260821C00275000
272.50 C00%0TXN260821C00272500
270.00 C34.88-17.05%106307-16TXN260821C00270000
267.50 C00%0TXN260821C00267500
265.00 C36.50+7.67%221007-20TXN260821C00265000
262.50 C00%0TXN260821C00262500
260.00 C36.81-6.69%75780007-20TXN260821C00260000
255.00 C52.25-2.79%3307-02TXN260821C00255000
250.00 C46.41-28.95%17518507-20TXN260821C00250000
245.00 C49.15+2.08%112707-20TXN260821C00245000
240.00 C55.54-19.27%28607-07TXN260821C00240000
235.00 C58.30+6.35%41107-20TXN260821C00235000
230.00 C55.51-39.64%53307-17TXN260821C00230000
225.00 C00%0TXN260821C00225000
220.00 C74.55-10.01%11007-16TXN260821C00220000
215.00 C00%0TXN260821C00215000
210.00 C104.18+3.42%122107-10TXN260821C00210000
200.00 C103.40-9.59%151007-08TXN260821C00200000
195.00 C107.30-2.14%1207-13TXN260821C00195000
190.00 C100.82-10.10%1707-16TXN260821C00190000
185.00 C125.70+2.86%1005-14TXN260821C00185000
180.00 C109.55-8.25%6607-07TXN260821C00180000
175.00 C132.12+3.79%1207-15TXN260821C00175000
170.00 C116.90-22.25%2507-17TXN260821C00170000
165.00 C124.700%1107-07TXN260821C00165000
160.00 C146.75-1.03%12207-14TXN260821C00160000
155.00 C144.250%1107-15TXN260821C00155000
150.00 C140.500%1106-26TXN260821C00150000
145.00 C161.500%1107-10TXN260821C00145000
Puts
StrikePriceChangeVolOILastContract Name
495.00 P190.80-1.80%1307-15TXN260821P00495000
490.00 P184.300.00%1407-14TXN260821P00490000
485.00 P194.40-1.07%1207-16TXN260821P00485000
480.00 P182.40+4.56%2307-15TXN260821P00480000
475.00 P177.300%1107-15TXN260821P00475000
470.00 P181.95+12.77%1107-07TXN260821P00470000
465.00 P177.440%6607-07TXN260821P00465000
460.00 P00%0TXN260821P00460000
450.00 P00%0TXN260821P00450000
440.00 P132.250%2106-16TXN260821P00440000
430.00 P120.40-1.91%5607-09TXN260821P00430000
420.00 P00%0TXN260821P00420000
410.00 P109.65+5.18%2206-24TXN260821P00410000
405.00 P104.750%1106-23TXN260821P00405000
400.00 P00%0TXN260821P00400000
395.00 P116.20+54.01%1206-26TXN260821P00395000
390.00 P87.740%1107-14TXN260821P00390000
385.00 P00%0TXN260821P00385000
380.00 P83.150%9706-04TXN260821P00380000
375.00 P00%0TXN260821P00375000
370.00 P74.760%6306-04TXN260821P00370000
365.00 P00%0TXN260821P00365000
360.00 P71.00+12.70%1406-26TXN260821P00360000
355.00 P00%0TXN260821P00355000
350.00 P51.40-14.83%11706-25TXN260821P00350000
345.00 P54.30+2.16%2307-13TXN260821P00345000
340.00 P51.05+13.29%76607-13TXN260821P00340000
335.00 P43.75+5.29%22407-14TXN260821P00335000
330.00 P48.22+6.71%13207-16TXN260821P00330000
325.00 P47.30-0.84%12007-20TXN260821P00325000
320.00 P44.26+6.52%2123807-17TXN260821P00320000
315.00 P41.25+19.39%107207-17TXN260821P00315000
310.00 P37.00+15.44%1026407-17TXN260821P00310000
307.50 P00%0TXN260821P00307500
305.00 P31.95-5.33%109707-20TXN260821P00305000
302.50 P00%0TXN260821P00302500
300.00 P28.80-9.86%351107-20TXN260821P00300000
297.50 P00%0TXN260821P00297500
295.00 P26.75-4.29%28407-20TXN260821P00295000
292.50 P00%0TXN260821P00292500
290.00 P23.87-8.37%7885607-20TXN260821P00290000
287.50 P00%0TXN260821P00287500
285.00 P21.00-8.30%89107-20TXN260821P00285000
282.50 P00%0TXN260821P00282500
280.00 P18.60-9.71%532907-20TXN260821P00280000
277.50 P00%0TXN260821P00277500
275.00 P18.00+50.00%217907-20TXN260821P00275000
272.50 P00%0TXN260821P00272500
270.00 P15.00-9.09%243207-20TXN260821P00270000
267.50 P00%0TXN260821P00267500
265.00 P12.51-20.82%43752307-20TXN260821P00265000
262.50 P00%0TXN260821P00262500
260.00 P10.95-13.44%536907-20TXN260821P00260000
255.00 P10.30+14.44%4411307-17TXN260821P00255000
250.00 P8.80+3.53%7836607-20TXN260821P00250000
245.00 P6.75-7.53%6212707-20TXN260821P00245000
240.00 P5.88-14.78%1359707-20TXN260821P00240000
235.00 P4.92-11.19%364007-20TXN260821P00235000
230.00 P5.05+23.17%318207-17TXN260821P00230000
225.00 P3.85+15.27%51707-17TXN260821P00225000
220.00 P2.88-15.29%1,5144,07507-20TXN260821P00220000
215.00 P2.52+22.33%23407-17TXN260821P00215000
210.00 P1.90-9.52%6514207-20TXN260821P00210000
200.00 P1.39+1.46%36807-20TXN260821P00200000
195.00 P0.83-26.55%147007-20TXN260821P00195000
190.00 P0.93-5.10%21807-20TXN260821P00190000
185.00 P0.79-8.14%42207-17TXN260821P00185000
180.00 P1.04+55.22%819607-17TXN260821P00180000
175.00 P0.93+69.09%11412007-17TXN260821P00175000
170.00 P0.85+63.46%11106-30TXN260821P00170000
165.00 P0.37+32.14%41307-13TXN260821P00165000
160.00 P0.32-87.40%27527607-17TXN260821P00160000
155.00 P0.31-59.74%4906-22TXN260821P00155000
150.00 P0.15-57.14%11407-15TXN260821P00150000
145.00 P0.18+63.64%23207-17TXN260821P00145000


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