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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,428	18,290	1,288	12,679

TXN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TXN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TXN Jan 15, 2027 Exp. - Max Pain @ $235.00

Puts

Calls

TXN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
495 C	6.70	-14.10%	6	113	07-20	TXN270115C00495000
490 C	7.00	-38.05%	2	16	07-17	TXN270115C00490000
485 C	8.80	-8.81%	8	13	07-16	TXN270115C00485000
480 C	12.90	+22.27%	1	31	07-10	TXN270115C00480000
475 C	12.35	+25.38%	1	13	07-13	TXN270115C00475000
470 C	12.85	-4.81%	7	103	07-13	TXN270115C00470000
465 C	9.45	-38.64%	7	157	07-17	TXN270115C00465000
460 C	15.30	+12.50%	750	878	07-10	TXN270115C00460000
450 C	11.20	-6.67%	4	231	07-20	TXN270115C00450000
440 C	11.25	-22.68%	4	113	07-17	TXN270115C00440000
430 C	12.55	-23.01%	37	99	07-17	TXN270115C00430000
420 C	13.10	-4.73%	1,044	1,533	07-20	TXN270115C00420000
410 C	14.80	-1.99%	8	226	07-20	TXN270115C00410000
400 C	15.65	-5.15%	3	2,663	07-20	TXN270115C00400000
390 C	18.15	-9.25%	6	176	07-17	TXN270115C00390000
385 C	18.25	-12.68%	43	111	07-17	TXN270115C00385000
380 C	19.70	-8.80%	12	553	07-17	TXN270115C00380000
375 C	20.15	-11.62%	26	92	07-17	TXN270115C00375000
370 C	21.40	+5.68%	1	392	07-20	TXN270115C00370000
365 C	21.80	-0.91%	4	147	07-20	TXN270115C00365000
360 C	23.50	-1.26%	1	3,881	07-20	TXN270115C00360000
355 C	25.25	-6.83%	3	74	07-17	TXN270115C00355000
350 C	26.00	+1.84%	1	488	07-20	TXN270115C00350000
345 C	27.20	-7.33%	7	49	07-17	TXN270115C00345000
340 C	27.42	-2.94%	4	995	07-20	TXN270115C00340000
335 C	29.65	-7.92%	19	1,597	07-17	TXN270115C00335000
330 C	31.05	-7.45%	23	162	07-17	TXN270115C00330000
325 C	32.00	-1.54%	14	72	07-20	TXN270115C00325000
320 C	34.50	-1.57%	17	2,265	07-20	TXN270115C00320000
315 C	36.80	+3.95%	1	35	07-20	TXN270115C00315000
310 C	40.10	+5.80%	1	396	07-20	TXN270115C00310000
305 C	39.65	-23.75%	9	91	07-20	TXN270115C00305000
300 C	42.00	-0.36%	1	507	07-20	TXN270115C00300000
295 C	43.55	+1.28%	5	18	07-20	TXN270115C00295000
290 C	46.10	+1.65%	1	258	07-20	TXN270115C00290000
285 C	47.65	-1.65%	4	9	07-20	TXN270115C00285000
280 C	58.75	-11.72%	5	362	07-13	TXN270115C00280000
275 C	52.20	0%	14	14	07-17	TXN270115C00275000
270 C	64.51	-10.40%	8	992	07-13	TXN270115C00270000
265 C	72.05	+22.43%	2	10	07-14	TXN270115C00265000
260 C	61.20	-21.29%	2	1,438	07-16	TXN270115C00260000
255 C	72.71	+11.98%	5	1	06-17	TXN270115C00255000
250 C	64.70	-5.55%	6	396	07-17	TXN270115C00250000
245 C	77.16	-8.69%	1	2	05-20	TXN270115C00245000
240 C	70.63	-21.70%	1	325	07-17	TXN270115C00240000
235 C	95.70	+4.48%	750	751	07-10	TXN270115C00235000
230 C	96.05	-3.60%	1	1,480	07-14	TXN270115C00230000
225 C	84.57	0%	1	1	07-16	TXN270115C00225000
220 C	85.52	-12.87%	20	896	07-17	TXN270115C00220000
215 C	109.40	0%	2	2	05-22	TXN270115C00215000
210 C	106.72	-4.24%	3	268	07-15	TXN270115C00210000
205 C	92.51	-18.28%	1	1	06-29	TXN270115C00205000
200 C	114.60	-5.72%	1	191	07-06	TXN270115C00200000
195 C	100.93	-17.51%	6	192	07-20	TXN270115C00195000
190 C	125.90	+3.37%	1	325	07-10	TXN270115C00190000
185 C	107.75	-8.49%	10	337	07-17	TXN270115C00185000
180 C	122.07	-20.42%	3	144	06-26	TXN270115C00180000
175 C	117.50	-9.03%	3	80	07-17	TXN270115C00175000
170 C	136.00	+24.37%	1	83	05-18	TXN270115C00170000
165 C	135.98	-4.91%	5	28	06-30	TXN270115C00165000
160 C	121.89	+174.53%	21	312	04-23	TXN270115C00160000
155 C	148.41	-7.91%	2	123	06-30	TXN270115C00155000
150 C	163.00	+8.49%	1	248	06-25	TXN270115C00150000
145 C	75.00	+63.01%	1	21	01-28	TXN270115C00145000
140 C	148.43	-6.12%	2	53	07-17	TXN270115C00140000
135 C	164.55	-3.51%	1	4	07-15	TXN270115C00135000
130 C	170.65	-0.70%	1	9	07-15	TXN270115C00130000
125 C	92.50	+8.82%	2	5	01-30	TXN270115C00125000
120 C	103.06	+46.50%	1	7	04-16	TXN270115C00120000
115 C	81.10	+6.98%	1	1	02-19	TXN270115C00115000
110 C	116.70	+44.83%	1	9	02-03	TXN270115C00110000
105 C	171.85	+136.32%	1	5	04-24	TXN270115C00105000
100 C	213.30	+1.33%	1	13	06-15	TXN270115C00100000
95 C	109.00	+17.90%	1	1	02-20	TXN270115C00095000
90 C	129.47	+39.82%	90	21	01-29	TXN270115C00090000
85 C	0	0%	0			TXN270115C00085000
80 C	139.76	+46.58%	40	9	01-29	TXN270115C00080000
75 C	219.00	+7.33%	1	1	05-11	TXN270115C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
495 P	0	0%	0			TXN270115P00495000
490 P	0	0%	0			TXN270115P00490000
485 P	0	0%	0			TXN270115P00485000
480 P	0	0%	0			TXN270115P00480000
475 P	0	0%	0			TXN270115P00475000
470 P	0	0%	0			TXN270115P00470000
465 P	0	0%	0			TXN270115P00465000
460 P	177.89	+11.08%	2	0	07-20	TXN270115P00460000
450 P	168.74	+11.53%	2	2	07-20	TXN270115P00450000
440 P	0	0%	0			TXN270115P00440000
430 P	0	0%	0			TXN270115P00430000
420 P	0	0%	0			TXN270115P00420000
410 P	0	0%	0			TXN270115P00410000
400 P	121.50	+1.25%	1	2	07-08	TXN270115P00400000
390 P	0	0%	0			TXN270115P00390000
385 P	103.30	+16.66%	2	4	07-13	TXN270115P00385000
380 P	99.95	+17.94%	4	7	06-26	TXN270115P00380000
375 P	81.65	0%	2	2	05-26	TXN270115P00375000
370 P	91.28	+0.20%	10	16	07-13	TXN270115P00370000
365 P	87.54	+17.90%	19	21	07-13	TXN270115P00365000
360 P	83.83	-1.32%	1	8	07-13	TXN270115P00360000
355 P	67.90	-9.83%	2	6	05-26	TXN270115P00355000
350 P	73.59	+14.18%	20	16	06-03	TXN270115P00350000
345 P	80.75	+12.23%	1	26	07-16	TXN270115P00345000
340 P	79.90	+4.04%	1	22	07-17	TXN270115P00340000
335 P	73.25	+11.92%	3	10	07-16	TXN270115P00335000
330 P	72.80	+4.22%	1	252	07-17	TXN270115P00330000
325 P	69.25	+4.45%	1	24	07-17	TXN270115P00325000
320 P	66.05	+4.76%	1	70	07-17	TXN270115P00320000
315 P	59.80	+5.10%	8	137	07-16	TXN270115P00315000
310 P	56.90	-4.05%	1	219	07-20	TXN270115P00310000
305 P	54.55	+7.28%	17	119	07-17	TXN270115P00305000
300 P	51.10	-4.31%	19	243	07-20	TXN270115P00300000
295 P	49.95	+3.63%	23	82	07-17	TXN270115P00295000
290 P	47.20	+4.19%	24	230	07-17	TXN270115P00290000
285 P	43.85	-1.35%	9	46	07-20	TXN270115P00285000
280 P	41.25	-0.84%	19	517	07-20	TXN270115P00280000
275 P	38.10	-2.68%	37	87	07-20	TXN270115P00275000
270 P	36.90	+8.53%	42	195	07-17	TXN270115P00270000
265 P	34.70	+18.03%	46	160	07-17	TXN270115P00265000
260 P	31.75	+4.10%	40	1,361	07-17	TXN270115P00260000
255 P	29.70	+17.39%	21	146	07-17	TXN270115P00255000
250 P	26.65	-3.62%	7	1,200	07-20	TXN270115P00250000
245 P	24.75	+4.43%	18	47	07-17	TXN270115P00245000
240 P	23.55	+20.77%	48	344	07-17	TXN270115P00240000
235 P	20.35	-4.91%	18	141	07-20	TXN270115P00235000
230 P	20.30	+28.56%	94	531	07-17	TXN270115P00230000
225 P	17.02	-6.23%	1	38	07-20	TXN270115P00225000
220 P	16.00	-4.48%	40	524	07-20	TXN270115P00220000
215 P	14.00	+3.93%	19	27	07-20	TXN270115P00215000
210 P	12.60	+12.50%	33	219	07-20	TXN270115P00210000
205 P	11.35	-1.90%	15	43	07-20	TXN270115P00205000
200 P	10.30	-9.65%	38	641	07-20	TXN270115P00200000
195 P	10.35	+26.99%	17	254	07-17	TXN270115P00195000
190 P	9.20	+26.03%	6	160	07-17	TXN270115P00190000
185 P	8.25	+11.49%	14	880	07-17	TXN270115P00185000
180 P	6.85	-9.15%	7	228	07-20	TXN270115P00180000
175 P	5.20	-9.57%	1	349	07-13	TXN270115P00175000
170 P	5.00	+8.70%	1	269	07-16	TXN270115P00170000
165 P	4.10	-9.89%	1	540	07-13	TXN270115P00165000
160 P	4.55	+26.39%	1	412	07-17	TXN270115P00160000
155 P	4.00	+29.45%	1	261	07-17	TXN270115P00155000
150 P	3.25	+8.70%	1	484	07-20	TXN270115P00150000
145 P	2.84	+26.22%	2	221	07-20	TXN270115P00145000
140 P	2.56	-1.54%	1	442	07-20	TXN270115P00140000
135 P	1.81	-4.74%	1	180	07-15	TXN270115P00135000
130 P	1.54	-1.28%	2	227	06-30	TXN270115P00130000
125 P	1.20	-4.00%	30	343	06-22	TXN270115P00125000
120 P	1.38	+48.39%	1	69	07-08	TXN270115P00120000
115 P	1.11	+46.05%	3	45	06-30	TXN270115P00115000
110 P	1.43	+41.58%	1	31	06-23	TXN270115P00110000
105 P	0.98	+27.27%	1	29	06-25	TXN270115P00105000
100 P	0.78	-19.59%	37	403	07-20	TXN270115P00100000
95 P	0.61	-33.70%	37	131	07-20	TXN270115P00095000
90 P	0.76	+72.73%	24	49	07-17	TXN270115P00090000
85 P	0.47	-28.79%	55	60	07-20	TXN270115P00085000
80 P	0.37	-40.32%	55	70	07-20	TXN270115P00080000
75 P	0.19	-47.22%	1	45	07-20	TXN270115P00075000