Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 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
4,720	4,711	495	5,819

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 @ $210.00

Puts

Calls

TXN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
495 C	5.85	-31.18%	2	83	07-17	TXN261218C00495000
490 C	9.16	+9.70%	1	3	07-06	TXN261218C00490000
485 C	6.73	-27.24%	1	3	06-29	TXN261218C00485000
480 C	12.03	+19.70%	2	12	06-25	TXN261218C00480000
475 C	12.55	-5.28%	30	16	06-25	TXN261218C00475000
470 C	10.30	-19.53%	10	13	07-01	TXN261218C00470000
465 C	10.75	-22.55%	23	27	07-01	TXN261218C00465000
460 C	8.95	-20.44%	1	15	07-16	TXN261218C00460000
450 C	8.52	-14.80%	20	101	07-17	TXN261218C00450000
440 C	9.40	-40.51%	13	81	07-17	TXN261218C00440000
430 C	10.35	-22.88%	9	50	07-17	TXN261218C00430000
420 C	11.35	-34.01%	7	351	07-17	TXN261218C00420000
410 C	12.60	-10.64%	10	79	07-17	TXN261218C00410000
400 C	13.85	-10.65%	4	350	07-17	TXN261218C00400000
390 C	15.15	-16.07%	2	144	07-17	TXN261218C00390000
380 C	17.30	-15.82%	17	74	07-17	TXN261218C00380000
370 C	19.10	-0.26%	1	76	07-20	TXN261218C00370000
360 C	21.10	+3.43%	1	1,513	07-20	TXN261218C00360000
350 C	23.70	+1.50%	1	322	07-20	TXN261218C00350000
340 C	25.80	+3.20%	1	217	07-20	TXN261218C00340000
330 C	29.20	+4.29%	1	535	07-20	TXN261218C00330000
320 C	32.25	+2.71%	5	305	07-20	TXN261218C00320000
310 C	35.15	0.00%	7	207	07-20	TXN261218C00310000
300 C	42.50	-9.52%	5	134	07-16	TXN261218C00300000
290 C	43.80	+3.06%	17	208	07-20	TXN261218C00290000
280 C	54.40	-11.49%	2	150	07-15	TXN261218C00280000
270 C	50.60	-24.87%	3	612	07-17	TXN261218C00270000
260 C	57.25	-10.83%	3	536	07-17	TXN261218C00260000
250 C	71.24	-7.30%	1	270	06-26	TXN261218C00250000
240 C	69.39	+1.76%	10	194	07-20	TXN261218C00240000
230 C	85.79	-9.69%	1	208	07-15	TXN261218C00230000
220 C	89.32	-2.21%	3	410	06-30	TXN261218C00220000
210 C	88.10	+0.57%	2	232	07-17	TXN261218C00210000
200 C	100.14	+0.14%	1	323	07-20	TXN261218C00200000
195 C	137.50	+12.35%	2	57	05-26	TXN261218C00195000
190 C	108.18	-17.83%	1	139	06-10	TXN261218C00190000
185 C	110.00	+9.61%	1	47	06-05	TXN261218C00185000
180 C	134.75	-7.67%	1	92	07-14	TXN261218C00180000
175 C	115.70	+4.91%	1	11	06-05	TXN261218C00175000
170 C	113.35	+88.92%	1	37	04-23	TXN261218C00170000
165 C	137.00	+24.55%	1	56	07-15	TXN261218C00165000
160 C	62.40	-13.45%	2	190	04-09	TXN261218C00160000
155 C	75.00	+76.47%	10	16	02-02	TXN261218C00155000
150 C	136.98	-13.95%	1	59	07-17	TXN261218C00150000
145 C	55.45	-4.40%	2	12	03-12	TXN261218C00145000
140 C	146.55	+3.97%	1	4	05-07	TXN261218C00140000
135 C	151.30	+65.72%	1	9	05-07	TXN261218C00135000
130 C	153.40	+131.20%	1	2	06-26	TXN261218C00130000
125 C	65.80	+5.06%	2	2	01-07	TXN261218C00125000
120 C	189.28	+10.39%	10	407	06-17	TXN261218C00120000
115 C	0	0%	0			TXN261218C00115000
110 C	174.75	+113.58%	199	400	07-20	TXN261218C00110000
105 C	0	0%	0			TXN261218C00105000
100 C	184.45	-9.67%	199	33	07-20	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	218.25	0%	1	0	06-12	TXN261218C00080000
75 C	140.20	0%	2	2	01-28	TXN261218C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
495 P	0	0%	0			TXN261218P00495000
490 P	0	0%	0			TXN261218P00490000
485 P	0	0%	0			TXN261218P00485000
480 P	0	0%	0			TXN261218P00480000
475 P	0	0%	0			TXN261218P00475000
470 P	186.38	+7.75%	5	5	07-20	TXN261218P00470000
465 P	181.72	+7.92%	5	5	07-20	TXN261218P00465000
460 P	183.92	0%	1	1	06-26	TXN261218P00460000
450 P	0	0%	0			TXN261218P00450000
440 P	159.00	+9.41%	1	1	07-20	TXN261218P00440000
430 P	149.95	+9.75%	1	1	07-20	TXN261218P00430000
420 P	0	0%	0			TXN261218P00420000
410 P	0	0%	0			TXN261218P00410000
400 P	120.40	+7.03%	2	2	07-07	TXN261218P00400000
390 P	109.68	0%	1	1	06-30	TXN261218P00390000
380 P	94.45	+16.32%	14	16	06-23	TXN261218P00380000
370 P	0	0%	0			TXN261218P00370000
360 P	0	0%	0			TXN261218P00360000
350 P	79.15	+25.89%	2	2	06-30	TXN261218P00350000
340 P	66.55	+17.79%	5	6	06-23	TXN261218P00340000
330 P	71.05	+6.28%	3	30	07-17	TXN261218P00330000
320 P	63.65	+11.57%	3	34	07-17	TXN261218P00320000
310 P	54.35	-4.65%	1	138	07-20	TXN261218P00310000
300 P	48.30	-5.11%	4	253	07-20	TXN261218P00300000
290 P	42.60	-5.96%	1	253	07-20	TXN261218P00290000
280 P	37.35	-5.32%	1	173	07-20	TXN261218P00280000
270 P	32.40	-5.95%	1	104	07-20	TXN261218P00270000
260 P	28.55	+9.60%	38	202	07-17	TXN261218P00260000
250 P	25.85	+18.80%	20	245	07-17	TXN261218P00250000
240 P	20.30	-0.98%	2	236	07-17	TXN261218P00240000
230 P	16.90	+6.29%	24	190	07-17	TXN261218P00230000
220 P	13.80	-1.08%	1	100	07-20	TXN261218P00220000
210 P	11.20	-4.60%	1	219	07-20	TXN261218P00210000
200 P	9.25	+1.65%	2	120	07-20	TXN261218P00200000
195 P	8.11	+2.66%	12	273	07-17	TXN261218P00195000
190 P	7.10	+14.52%	7	64	07-17	TXN261218P00190000
185 P	7.15	+27.68%	23	123	07-17	TXN261218P00185000
180 P	6.02	+20.64%	2	415	07-17	TXN261218P00180000
175 P	5.50	+12.24%	4	218	07-17	TXN261218P00175000
170 P	4.80	+2.13%	1	88	07-17	TXN261218P00170000
165 P	4.40	+11.39%	2	315	07-17	TXN261218P00165000
160 P	3.80	+15.85%	3	335	07-17	TXN261218P00160000
155 P	3.18	-10.42%	1	277	07-20	TXN261218P00155000
150 P	2.40	-25.00%	3	655	07-20	TXN261218P00150000
145 P	2.42	+23.47%	1	130	07-20	TXN261218P00145000
140 P	1.75	-28.86%	6	161	06-30	TXN261218P00140000
135 P	1.53	+10.87%	1	144	07-10	TXN261218P00135000
130 P	1.34	+9.84%	3	116	07-16	TXN261218P00130000
125 P	1.09	-4.39%	3	53	07-16	TXN261218P00125000
120 P	1.05	+7.14%	17	49	07-20	TXN261218P00120000
115 P	0.83	-6.74%	34	50	07-20	TXN261218P00115000
110 P	0.77	+8.45%	36	66	07-20	TXN261218P00110000
105 P	0.63	-7.35%	19	45	07-20	TXN261218P00105000
100 P	0.53	+26.19%	2	64	07-20	TXN261218P00100000
95 P	0.47	+4.44%	28	73	07-20	TXN261218P00095000
90 P	0.42	+23.53%	26	97	07-20	TXN261218P00090000
85 P	0.33	-13.16%	2	26	07-15	TXN261218P00085000
80 P	0.30	+15.38%	2	53	07-15	TXN261218P00080000
75 P	0.26	-50.94%	19	87	07-07	TXN261218P00075000