Dark

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close

Mar 6, 2026 3:59:58 PM EST

193.21USD-2.409%(-4.77)7,220,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 6, 2026 9:28:30 AM EST

192.05USD-2.995%(-5.93)10,430

After-hours

Mar 6, 2026 4:44:30 PM EST

193.61USD+0.208%(+0.40)37,018

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
777	2,648	706	3,322

TXN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TXN Dec 18, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

TXN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			TXN261218C00340000
330 C	5.76	0%	3	3	02-11	TXN261218C00330000
320 C	5.30	-8.62%	80	377	02-19	TXN261218C00320000
310 C	4.92	+89.23%	1	18	02-25	TXN261218C00310000
300 C	6.00	+1.01%	1	93	02-26	TXN261218C00300000
290 C	6.03	-18.62%	4	195	02-27	TXN261218C00290000
280 C	5.20	-50.24%	1	23	03-05	TXN261218C00280000
270 C	6.00	-38.08%	3	378	03-05	TXN261218C00270000
260 C	16.34	+28.66%	1	126	02-04	TXN261218C00260000
250 C	10.00	-11.11%	1	150	03-04	TXN261218C00250000
240 C	14.82	-18.12%	2	89	03-03	TXN261218C00240000
230 C	13.73	-9.37%	3	217	03-05	TXN261218C00230000
220 C	21.25	-12.26%	2	435	03-03	TXN261218C00220000
210 C	21.62	-10.44%	1	190	03-05	TXN261218C00210000
200 C	29.54	-27.24%	1	275	03-03	TXN261218C00200000
195 C	41.60	+8.62%	6	79	01-29	TXN261218C00195000
190 C	29.63	-13.56%	1	144	03-05	TXN261218C00190000
185 C	36.65	-16.80%	1	90	03-04	TXN261218C00185000
180 C	36.50	-18.89%	1	92	03-05	TXN261218C00180000
175 C	37.22	+4.64%	4	13	01-27	TXN261218C00175000
170 C	60.00	-0.38%	1	38	02-23	TXN261218C00170000
165 C	66.07	+0.52%	2	59	02-13	TXN261218C00165000
160 C	72.10	+76.85%	1	190	02-02	TXN261218C00160000
155 C	75.00	+76.47%	10	16	02-02	TXN261218C00155000
150 C	78.55	+9.86%	1	59	02-18	TXN261218C00150000
145 C	58.00	+2.11%	2	14	01-27	TXN261218C00145000
140 C	58.35	+76.12%	2	5	01-06	TXN261218C00140000
135 C	91.30	+152.84%	2	9	02-06	TXN261218C00135000
130 C	66.35	+4.16%	2	2	01-21	TXN261218C00130000
125 C	65.80	+5.06%	2	2	01-07	TXN261218C00125000
120 C	111.82	+86.37%	1	1	02-11	TXN261218C00120000
115 C	0	0%	0			TXN261218C00115000
110 C	0	0%	0			TXN261218C00110000
105 C	0	0%	0			TXN261218C00105000
100 C	112.50	-10.18%	10	39	02-24	TXN261218C00100000
95 C	0	0%	0			TXN261218C00095000
90 C	92.55	+13.18%	1	1	12-09	TXN261218C00090000
85 C	84.86	+7.62%	1	1	12-01	TXN261218C00085000
80 C	0	0%	0			TXN261218C00080000
75 C	140.20	0%	2	2	01-28	TXN261218C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			TXN261218P00340000
330 P	0	0%	0			TXN261218P00330000
320 P	0	0%	0			TXN261218P00320000
310 P	0	0%	0			TXN261218P00310000
300 P	0	0%	0			TXN261218P00300000
290 P	0	0%	0			TXN261218P00290000
280 P	128.50	0%	1	1	04-09	TXN261218P00280000
270 P	64.90	0%	2	1	01-28	TXN261218P00270000
260 P	0	0%	0			TXN261218P00260000
250 P	41.30	-16.23%	4	40	02-11	TXN261218P00250000
240 P	34.85	-3.19%	12	59	02-11	TXN261218P00240000
230 P	29.15	-3.38%	68	85	02-11	TXN261218P00230000
220 P	30.50	+23.48%	9	73	02-26	TXN261218P00220000
210 P	31.46	+27.37%	2	179	03-05	TXN261218P00210000
200 P	18.25	+12.58%	32	59	02-20	TXN261218P00200000
195 P	16.25	+4.37%	68	209	02-20	TXN261218P00195000
190 P	14.85	+18.80%	4	36	02-19	TXN261218P00190000
185 P	17.55	+35.52%	2	79	03-05	TXN261218P00185000
180 P	13.00	0.00%	1	299	03-02	TXN261218P00180000
175 P	11.25	+33.61%	1	228	02-24	TXN261218P00175000
170 P	7.80	+6.70%	40	72	02-17	TXN261218P00170000
165 P	9.85	+44.85%	20	462	03-04	TXN261218P00165000
160 P	8.80	+34.15%	2	367	03-03	TXN261218P00160000
155 P	6.60	+16.20%	2	252	02-27	TXN261218P00155000
150 P	6.35	+18.25%	6	714	03-04	TXN261218P00150000
145 P	6.30	+2.44%	1	126	03-05	TXN261218P00145000
140 P	4.00	+12.99%	2	119	02-24	TXN261218P00140000
135 P	2.89	-6.77%	1	136	02-17	TXN261218P00135000
130 P	3.05	+32.61%	1	113	02-24	TXN261218P00130000
125 P	2.07	-13.03%	6	41	02-23	TXN261218P00125000
120 P	2.62	+24.76%	2	32	03-03	TXN261218P00120000
115 P	1.45	-15.70%	12	6	02-23	TXN261218P00115000
110 P	1.75	+10.06%	1	36	03-05	TXN261218P00110000
105 P	0.88	-66.79%	1	27	02-03	TXN261218P00105000
100 P	1.25	+92.31%	5	36	03-05	TXN261218P00100000
95 P	1.53	-33.48%	2	42	01-02	TXN261218P00095000
90 P	0.52	-50.48%	10	15	02-24	TXN261218P00090000
85 P	0.41	-30.51%	12	10	02-23	TXN261218P00085000
80 P	0.29	+81.25%	12	9	02-23	TXN261218P00080000
75 P	0.78	-11.36%	1	65	12-30	TXN261218P00075000