Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close
Sep 4, 2026 3:59:54 PM EDT
258.27USD+1.749%(+4.44)4,244,016
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:29:59 AM EDT
256.17USD+0.924%(+2.34)12,384
After-hours
Sep 4, 2026 4:52:30 PM EDT
258.09USD-0.070%(-0.18)1,440,589
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,26733,3146,28727,661


TXN Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TXN Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TXN Sep 18, 2026 Exp. - Max Pain @ $255.00

Puts
Calls


TXN Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
495.00 C0.07+600.00%53630408-27TXN260918C00495000
490.00 C0.02-60.00%25528508-28TXN260918C00490000
485.00 C0.08+14.29%16726408-28TXN260918C00485000
480.00 C0.01-85.71%27647308-28TXN260918C00480000
475.00 C0.02-96.43%9471308-28TXN260918C00475000
470.00 C0.01-85.71%6047308-28TXN260918C00470000
465.00 C0.01-83.33%7834808-28TXN260918C00465000
460.00 C0.10+42.86%1274208-31TXN260918C00460000
450.00 C0.010.00%63985608-31TXN260918C00450000
440.00 C0.010.00%4749809-02TXN260918C00440000
430.00 C0.010.00%31234808-31TXN260918C00430000
420.00 C0.06-57.14%529709-02TXN260918C00420000
410.00 C0.01-83.33%27409-02TXN260918C00410000
405.00 C0.11+450.00%2317109-03TXN260918C00405000
400.00 C0.10-50.00%22562208-31TXN260918C00400000
395.00 C0.04-66.67%15242409-01TXN260918C00395000
390.00 C0.010.00%338909-03TXN260918C00390000
385.00 C0.01-50.00%8642009-03TXN260918C00385000
380.00 C0.07+16.67%1949209-03TXN260918C00380000
375.00 C0.01-92.31%35130409-03TXN260918C00375000
370.00 C0.01-85.71%221,49609-03TXN260918C00370000
365.00 C0.01-90.00%231109-03TXN260918C00365000
360.00 C0.03+50.00%101,71409-03TXN260918C00360000
355.00 C0.02-50.00%5930109-02TXN260918C00355000
350.00 C0.030.00%3311,34309-03TXN260918C00350000
345.00 C0.03-66.67%6120109-03TXN260918C00345000
340.00 C0.11+10.00%61,02209-03TXN260918C00340000
335.00 C0.28+133.33%127109-03TXN260918C00335000
330.00 C0.28+833.33%193409-03TXN260918C00330000
325.00 C0.03-57.14%6211309-03TXN260918C00325000
320.00 C0.05-66.67%4985409-03TXN260918C00320000
315.00 C0.040.00%115409-03TXN260918C00315000
310.00 C0.07-41.67%11,41309-03TXN260918C00310000
305.00 C0.12-33.33%8562709-03TXN260918C00305000
300.00 C0.46+187.50%173,17409-03TXN260918C00300000
295.00 C0.30-18.92%8045009-03TXN260918C00295000
290.00 C0.25-43.18%21,88909-03TXN260918C00290000
287.50 C0.84+50.00%21009-02TXN260918C00287500
285.00 C0.50-44.44%2365309-03TXN260918C00285000
282.50 C0.54-33.33%1212309-03TXN260918C00282500
280.00 C0.66-36.54%102,29509-03TXN260918C00280000
277.50 C0.83-35.16%2709-03TXN260918C00277500
275.00 C1.32-27.07%864709-03TXN260918C00275000
272.50 C1.19-38.34%114409-03TXN260918C00272500
270.00 C1.80-27.71%901,48009-03TXN260918C00270000
267.50 C2.41-38.21%94109-03TXN260918C00267500
265.00 C2.63-27.95%8421809-03TXN260918C00265000
262.50 C2.78-40.47%528109-03TXN260918C00262500
260.00 C4.40-18.52%4002,85109-03TXN260918C00260000
257.50 C4.13-35.87%9809-03TXN260918C00257500
255.00 C7.50+20.97%2017409-02TXN260918C00255000
252.50 C7.95-16.32%1211109-03TXN260918C00252500
250.00 C9.07-7.64%601,07809-03TXN260918C00250000
247.50 C00%0TXN260918C00247500
245.00 C12.50-45.65%2609-01TXN260918C00245000
242.50 C00%0TXN260918C00242500
240.00 C16.48-28.60%41,76609-01TXN260918C00240000
235.00 C20.02+7.52%1209-03TXN260918C00235000
230.00 C21.50-8.43%171409-03TXN260918C00230000
225.00 C37.85-39.11%1508-26TXN260918C00225000
220.00 C38.53-19.17%174909-02TXN260918C00220000
215.00 C47.45-33.68%1208-26TXN260918C00215000
210.00 C47.51-4.79%588609-02TXN260918C00210000
205.00 C88.550%211307-16TXN260918C00205000
200.00 C61.48-17.59%165008-31TXN260918C00200000
195.00 C88.50+14.27%116608-11TXN260918C00195000
190.00 C69.50-17.06%223408-25TXN260918C00190000
185.00 C96.51-32.98%119907-24TXN260918C00185000
180.00 C81.27-21.63%25508-31TXN260918C00180000
175.00 C105.10-3.63%17607-31TXN260918C00175000
170.00 C142.68+39.59%622407-10TXN260918C00170000
165.00 C113.80-1.94%1301707-30TXN260918C00165000
160.00 C117.70-2.57%22408-13TXN260918C00160000
155.00 C123.50+101.47%702007-30TXN260918C00155000
150.00 C128.55+6.02%851607-30TXN260918C00150000
145.00 C133.55+234.71%5407-30TXN260918C00145000
140.00 C138.55+145.00%25707-30TXN260918C00140000
135.00 C146.80+70.88%1105-04TXN260918C00135000
130.00 C148.65-1.36%1904307-30TXN260918C00130000
125.00 C00%0TXN260918C00125000
120.00 C42.06-37.41%1111-20TXN260918C00120000
115.00 C62.91-9.81%1112-30TXN260918C00115000
110.00 C82.90+8.10%1101-06TXN260918C00110000
105.00 C181.70-4.47%1107-23TXN260918C00105000
100.00 C115.72-6.87%101004-10TXN260918C00100000
95.00 C105.00+13.82%1108-20TXN260918C00095000
90.00 C00%0TXN260918C00090000
85.00 C191.850%1107-29TXN260918C00085000
80.00 C90.00+5.76%1112-01TXN260918C00080000
Puts
StrikePriceChangeVolOILastContract Name
495.00 P189.75-8.38%1207-10TXN260918P00495000
490.00 P00%0TXN260918P00490000
485.00 P215.75+2.74%1108-03TXN260918P00485000
480.00 P196.15-0.63%1107-23TXN260918P00480000
475.00 P168.15+1.58%1207-09TXN260918P00475000
470.00 P00%0TXN260918P00470000
465.00 P00%0TXN260918P00465000
460.00 P00%0TXN260918P00460000
450.00 P00%0TXN260918P00450000
440.00 P00%0TXN260918P00440000
430.00 P148.250%1008-05TXN260918P00430000
420.00 P00%0TXN260918P00420000
410.00 P00%0TXN260918P00410000
405.00 P00%0TXN260918P00405000
400.00 P00%0TXN260918P00400000
395.00 P00%0TXN260918P00395000
390.00 P113.900%2107-31TXN260918P00390000
385.00 P00%0TXN260918P00385000
380.00 P99.15+12.03%1507-17TXN260918P00380000
375.00 P00%0TXN260918P00375000
370.00 P86.65+9.82%2608-11TXN260918P00370000
365.00 P85.700%1107-17TXN260918P00365000
360.00 P79.10+30.10%21007-02TXN260918P00360000
355.00 P84.50+7.44%1108-19TXN260918P00355000
350.00 P67.78-2.12%124708-11TXN260918P00350000
345.00 P92.02+27.72%13509-03TXN260918P00345000
340.00 P87.00+13.65%1109-03TXN260918P00340000
335.00 P56.300%582907-23TXN260918P00335000
330.00 P75.30+13.15%20609-03TXN260918P00330000
325.00 P56.60+3.02%201207-27TXN260918P00325000
320.00 P65.30-3.12%31809-03TXN260918P00320000
315.00 P39.78+5.83%1708-13TXN260918P00315000
310.00 P55.30-5.06%2855309-03TXN260918P00310000
305.00 P43.07+48.52%1508-26TXN260918P00305000
300.00 P47.02+22.03%65612809-03TXN260918P00300000
295.00 P43.30+123.20%158209-03TXN260918P00295000
290.00 P40.46+35.73%239209-03TXN260918P00290000
287.50 P00%0TXN260918P00287500
285.00 P30.30+21.93%132409-02TXN260918P00285000
282.50 P00%0TXN260918P00282500
280.00 P30.90+20.70%42,20609-03TXN260918P00280000
277.50 P00%0TXN260918P00277500
275.00 P22.75+33.82%627609-01TXN260918P00275000
272.50 P20.73+1.52%4309-03TXN260918P00272500
270.00 P18.45+11.21%2393209-03TXN260918P00270000
267.50 P16.22+0.31%4609-03TXN260918P00267500
265.00 P14.93+8.98%545109-03TXN260918P00265000
262.50 P12.25+11.87%44209-03TXN260918P00262500
260.00 P11.05+14.04%171,29209-03TXN260918P00260000
257.50 P8.75-18.22%93509-03TXN260918P00257500
255.00 P7.65+27.50%883009-03TXN260918P00255000
252.50 P6.73-11.45%2414809-03TXN260918P00252500
250.00 P5.47+7.68%631,36409-03TXN260918P00250000
247.50 P4.41+12.50%1111409-03TXN260918P00247500
245.00 P3.67+7.94%740609-03TXN260918P00245000
242.50 P2.21-36.86%13509-02TXN260918P00242500
240.00 P2.34+32.20%311,50209-03TXN260918P00240000
235.00 P1.50+56.25%2699209-03TXN260918P00235000
230.00 P0.97+24.36%1897809-03TXN260918P00230000
225.00 P0.65+14.04%25109-03TXN260918P00225000
220.00 P0.45+50.00%15,93509-01TXN260918P00220000
215.00 P0.18-73.13%16608-27TXN260918P00215000
210.00 P0.15-40.00%41,21408-31TXN260918P00210000
205.00 P0.19+5.56%12008-26TXN260918P00205000
200.00 P0.08-20.00%2522,81609-02TXN260918P00200000
195.00 P0.10-76.74%220708-28TXN260918P00195000
190.00 P0.09+125.00%124509-01TXN260918P00190000
185.00 P0.04-20.00%1838709-02TXN260918P00185000
180.00 P0.02-33.33%62,81409-03TXN260918P00180000
175.00 P0.03+50.00%41181109-02TXN260918P00175000
170.00 P0.06+500.00%538609-03TXN260918P00170000
165.00 P0.08+700.00%153309-03TXN260918P00165000
160.00 P0.01-90.00%535309-03TXN260918P00160000
155.00 P0.020.00%6649009-03TXN260918P00155000
150.00 P0.11-21.43%571009-03TXN260918P00150000
145.00 P0.01-93.33%230209-03TXN260918P00145000
140.00 P0.03-50.00%1741609-03TXN260918P00140000
135.00 P0.41+355.56%432309-03TXN260918P00135000
130.00 P0.03-50.00%1135809-03TXN260918P00130000
125.00 P0.12+500.00%159709-03TXN260918P00125000
120.00 P0.01-66.67%433909-03TXN260918P00120000
115.00 P0.02-33.33%7917008-31TXN260918P00115000
110.00 P0.01-87.50%45724709-03TXN260918P00110000
105.00 P0.11+37.50%1212709-01TXN260918P00105000
100.00 P0.02+100.00%1314509-03TXN260918P00100000
95.00 P0.010.00%10928809-03TXN260918P00095000
90.00 P0.01-50.00%1025809-01TXN260918P00090000
85.00 P0.02+100.00%2833209-03TXN260918P00085000
80.00 P0.01-85.71%1431709-01TXN260918P00080000


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