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

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,32413,5781,64323,759


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 @ $250.00

Puts
Calls


TXN Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
495 C1.50-10.18%12207-15TXN260918C00495000
490 C4.10+51.29%1206-22TXN260918C00490000
485 C1.30-23.53%11707-16TXN260918C00485000
480 C1.77-26.25%41007-15TXN260918C00480000
475 C1.15-11.54%826407-20TXN260918C00475000
470 C3.25+27.45%1407-09TXN260918C00470000
465 C2.76-4.17%202307-13TXN260918C00465000
460 C2.25-19.64%102507-15TXN260918C00460000
450 C1.52-17.39%1326307-20TXN260918C00450000
440 C4.450.00%7413807-08TXN260918C00440000
430 C2.08-46.67%114307-20TXN260918C00430000
420 C2.66-36.67%12607-17TXN260918C00420000
410 C3.08-43.49%15307-20TXN260918C00410000
405 C00%0TXN260918C00405000
400 C3.70-1.33%2459007-20TXN260918C00400000
395 C00%0TXN260918C00395000
390 C4.40-2.22%516107-20TXN260918C00390000
385 C00%0TXN260918C00385000
380 C5.25-0.94%915607-20TXN260918C00380000
375 C00%0TXN260918C00375000
370 C6.45+2.38%101,96807-20TXN260918C00370000
365 C00%0TXN260918C00365000
360 C7.60-1.30%141,54607-20TXN260918C00360000
355 C00%0TXN260918C00355000
350 C9.35+1.63%91,08307-20TXN260918C00350000
345 C00%0TXN260918C00345000
340 C12.00+11.63%290007-20TXN260918C00340000
335 C00%0TXN260918C00335000
330 C12.90+1.34%177407-20TXN260918C00330000
325 C00%0TXN260918C00325000
320 C16.35+4.81%3682407-20TXN260918C00320000
315 C00%0TXN260918C00315000
310 C18.00-4.00%511,35007-20TXN260918C00310000
305 C00%0TXN260918C00305000
300 C23.30+6.64%13,23607-20TXN260918C00300000
295 C00%0TXN260918C00295000
290 C27.65+7.80%295207-20TXN260918C00290000
285 C00%0TXN260918C00285000
280 C32.59+5.30%440107-20TXN260918C00280000
275 C00%0TXN260918C00275000
270 C38.50+6.35%1039407-20TXN260918C00270000
265 C00%0TXN260918C00265000
260 C43.23-19.35%351707-17TXN260918C00260000
255 C00%0TXN260918C00255000
250 C50.72+5.12%187607-20TXN260918C00250000
245 C00%0TXN260918C00245000
240 C57.60-17.37%11,78407-20TXN260918C00240000
235 C00%0TXN260918C00235000
230 C64.98-13.59%1178207-20TXN260918C00230000
225 C00%0TXN260918C00225000
220 C84.29-13.14%177207-15TXN260918C00220000
215 C00%0TXN260918C00215000
210 C82.65+2.58%189907-20TXN260918C00210000
205 C00%0TXN260918C00205000
200 C88.00-16.07%272307-17TXN260918C00200000
195 C108.50-3.44%217906-26TXN260918C00195000
190 C97.22-15.59%624407-20TXN260918C00190000
185 C144.00+14.79%119905-26TXN260918C00185000
180 C116.40-5.86%18507-16TXN260918C00180000
175 C58.93+22.44%38104-17TXN260918C00175000
170 C142.68+39.59%622407-10TXN260918C00170000
165 C116.53-16.50%55407-17TXN260918C00165000
160 C51.85+21.71%15004-08TXN260918C00160000
155 C61.30+61.53%22001-28TXN260918C00155000
150 C121.25+132.06%11604-27TXN260918C00150000
145 C39.90+20.22%2412-18TXN260918C00145000
140 C56.55-11.08%5703-09TXN260918C00140000
135 C146.80+70.88%1105-04TXN260918C00135000
130 C150.70-12.23%14307-17TXN260918C00130000
125 C00%0TXN260918C00125000
120 C42.06-37.41%1111-20TXN260918C00120000
115 C62.91-9.81%1112-30TXN260918C00115000
110 C82.90+8.10%1101-06TXN260918C00110000
105 C190.20+0.37%1207-08TXN260918C00105000
100 C115.72-6.87%101004-10TXN260918C00100000
95 C105.00+13.82%1108-20TXN260918C00095000
90 C00%0TXN260918C00090000
85 C00%0TXN260918C00085000
80 C90.00+5.76%1112-01TXN260918C00080000
Puts
StrikePriceChangeVolOILastContract Name
495 P189.75-8.38%1207-10TXN260918P00495000
490 P00%0TXN260918P00490000
485 P00%0TXN260918P00485000
480 P197.400%1107-17TXN260918P00480000
475 P168.15+1.58%1207-09TXN260918P00475000
470 P00%0TXN260918P00470000
465 P00%0TXN260918P00465000
460 P00%0TXN260918P00460000
450 P00%0TXN260918P00450000
440 P00%0TXN260918P00440000
430 P00%0TXN260918P00430000
420 P00%0TXN260918P00420000
410 P00%0TXN260918P00410000
405 P00%0TXN260918P00405000
400 P00%0TXN260918P00400000
395 P00%0TXN260918P00395000
390 P00%0TXN260918P00390000
385 P00%0TXN260918P00385000
380 P99.15+12.03%1507-17TXN260918P00380000
375 P00%0TXN260918P00375000
370 P78.90-7.07%5607-15TXN260918P00370000
365 P00%0TXN260918P00365000
360 P79.10+30.10%21007-02TXN260918P00360000
355 P00%0TXN260918P00355000
350 P64.05+8.19%44307-15TXN260918P00350000
345 P00%0TXN260918P00345000
340 P61.60+21.36%14007-16TXN260918P00340000
335 P00%0TXN260918P00335000
330 P46.05-5.73%222807-14TXN260918P00330000
325 P00%0TXN260918P00325000
320 P46.05+17.18%46907-16TXN260918P00320000
315 P00%0TXN260918P00315000
310 P43.40+29.75%478007-17TXN260918P00310000
305 P00%0TXN260918P00305000
300 P34.90-5.68%145707-20TXN260918P00300000
295 P00%0TXN260918P00295000
290 P28.80-9.15%239307-20TXN260918P00290000
285 P00%0TXN260918P00285000
280 P25.80+24.10%112,10507-17TXN260918P00280000
275 P00%0TXN260918P00275000
270 P21.20+9.00%1584707-17TXN260918P00270000
265 P00%0TXN260918P00265000
260 P15.85-7.04%265807-20TXN260918P00260000
255 P00%0TXN260918P00255000
250 P12.35-8.52%4387107-20TXN260918P00250000
245 P00%0TXN260918P00245000
240 P9.45-10.00%4651407-20TXN260918P00240000
235 P00%0TXN260918P00235000
230 P8.40+24.44%2468907-17TXN260918P00230000
225 P00%0TXN260918P00225000
220 P5.48-13.02%15,89007-20TXN260918P00220000
215 P00%0TXN260918P00215000
210 P4.55+8.33%561,03907-17TXN260918P00210000
205 P00%0TXN260918P00205000
200 P2.98-6.88%12,71407-20TXN260918P00200000
195 P2.67+23.04%11421407-17TXN260918P00195000
190 P2.55+30.77%13723907-17TXN260918P00190000
185 P1.71-2.84%3238507-20TXN260918P00185000
180 P1.44-22.58%322,48107-20TXN260918P00180000
175 P1.22-15.28%44670207-20TXN260918P00175000
170 P1.04-18.11%1639007-20TXN260918P00170000
165 P0.89-19.09%719807-20TXN260918P00165000
160 P0.90+16.88%2233707-17TXN260918P00160000
155 P0.92+80.39%33945707-17TXN260918P00155000
150 P0.60-28.57%7344107-17TXN260918P00150000
145 P0.40-50.00%3133006-18TXN260918P00145000
140 P0.83-10.75%524207-02TXN260918P00140000
135 P0.42+31.25%10029007-17TXN260918P00135000
130 P0.29-17.14%222206-22TXN260918P00130000
125 P0.20-55.56%155606-22TXN260918P00125000
120 P0.36+33.33%215906-10TXN260918P00120000
115 P0.18-53.85%103807-08TXN260918P00115000
110 P0.23-8.00%215106-29TXN260918P00110000
105 P0.19-34.48%43106-29TXN260918P00105000
100 P0.09-25.00%53907-16TXN260918P00100000
95 P0.05-50.00%111807-13TXN260918P00095000
90 P0.08+14.29%11206-22TXN260918P00090000
85 P1.150%4411-06TXN260918P00085000
80 P0.51+75.86%1303-17TXN260918P00080000


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