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
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6461,4793272,744


TXN Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

TXN Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TXN Mar 19, 2027 Exp. - Max Pain @ $260.00

Puts
Calls


TXN Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
495 C15.66+32.04%13207-14TXN270319C00495000
490 C14.57-3.83%2307-15TXN270319C00490000
485 C00%0TXN270319C00485000
480 C00%0TXN270319C00480000
475 C00%0TXN270319C00475000
470 C00%0TXN270319C00470000
465 C00%0TXN270319C00465000
460 C12.00-40.00%1006-09TXN270319C00460000
450 C19.50-2.74%51207-13TXN270319C00450000
440 C20.45-1.45%5607-13TXN270319C00440000
430 C25.95-4.42%51506-25TXN270319C00430000
420 C22.50-20.21%427406-26TXN270319C00420000
410 C27.15-12.98%215707-06TXN270319C00410000
400 C31.90+6.58%18807-09TXN270319C00400000
390 C31.70-8.65%2314107-13TXN270319C00390000
380 C32.30+11.15%27207-01TXN270319C00380000
370 C26.47-26.37%29207-17TXN270319C00370000
360 C30.98+7.87%13307-20TXN270319C00360000
350 C33.40-27.86%311907-17TXN270319C00350000
340 C40.42-9.47%26207-07TXN270319C00340000
330 C40.55-17.24%224607-16TXN270319C00330000
320 C43.40-1.03%2112407-20TXN270319C00320000
310 C42.45-9.87%29007-17TXN270319C00310000
300 C47.85-4.40%211307-17TXN270319C00300000
290 C53.10+3.41%1129607-20TXN270319C00290000
280 C56.01-7.64%258007-17TXN270319C00280000
270 C72.98-1.11%15307-08TXN270319C00270000
260 C76.45+24.96%263007-13TXN270319C00260000
250 C70.85-17.09%1430607-17TXN270319C00250000
240 C76.50-22.88%35906-29TXN270319C00240000
230 C82.16-15.86%51606-09TXN270319C00230000
220 C103.00-6.36%113307-13TXN270319C00220000
210 C98.75-10.69%13307-08TXN270319C00210000
200 C102.33-13.10%5206-05TXN270319C00200000
195 C128.49+4.61%13706-15TXN270319C00195000
190 C113.35+12.66%1307-07TXN270319C00190000
185 C102.50-1.68%5805-01TXN270319C00185000
180 C145.80+124.38%1005-27TXN270319C00180000
175 C126.00-12.94%11206-08TXN270319C00175000
170 C74.250%2104-22TXN270319C00170000
165 C00%0TXN270319C00165000
160 C64.35+13.43%1104-09TXN270319C00160000
155 C00%0TXN270319C00155000
150 C00%0TXN270319C00150000
145 C177.05+197.31%1105-27TXN270319C00145000
140 C00%0TXN270319C00140000
135 C167.04-0.81%1207-01TXN270319C00135000
130 C00%0TXN270319C00130000
125 C00%0TXN270319C00125000
120 C00%0TXN270319C00120000
115 C170.680%1107-17TXN270319C00115000
110 C00%0TXN270319C00110000
105 C00%0TXN270319C00105000
100 C211.15-2.99%1207-09TXN270319C00100000
Puts
StrikePriceChangeVolOILastContract Name
495 P00%0TXN270319P00495000
490 P00%0TXN270319P00490000
485 P00%0TXN270319P00485000
480 P00%0TXN270319P00480000
475 P00%0TXN270319P00475000
470 P00%0TXN270319P00470000
465 P00%0TXN270319P00465000
460 P00%0TXN270319P00460000
450 P00%0TXN270319P00450000
440 P00%0TXN270319P00440000
430 P00%0TXN270319P00430000
420 P141.300%2106-30TXN270319P00420000
410 P00%0TXN270319P00410000
400 P00%0TXN270319P00400000
390 P95.200%1106-22TXN270319P00390000
380 P88.600%6406-22TXN270319P00380000
370 P81.55-22.33%595706-22TXN270319P00370000
360 P93.60+17.72%321306-30TXN270319P00360000
350 P82.70-2.59%225407-06TXN270319P00350000
340 P75.95-3.11%122407-06TXN270319P00340000
330 P72.70+7.16%13707-15TXN270319P00330000
320 P65.59-1.72%111907-01TXN270319P00320000
310 P66.00+17.13%26307-17TXN270319P00310000
300 P51.57+5.14%235407-13TXN270319P00300000
290 P51.10+0.89%68307-20TXN270319P00290000
280 P42.47-7.57%112907-08TXN270319P00280000
270 P43.50+20.83%1025807-17TXN270319P00270000
260 P35.70+5.50%476207-20TXN270319P00260000
250 P31.00+9.73%1728307-20TXN270319P00250000
240 P27.45+10.64%714007-20TXN270319P00240000
230 P22.45+35.65%411506-26TXN270319P00230000
220 P20.50+23.87%113907-20TXN270319P00220000
210 P14.15-6.42%511507-15TXN270319P00210000
200 P13.70+2.39%113407-20TXN270319P00200000
195 P12.16+6.85%27507-16TXN270319P00195000
190 P11.10+8.29%12207-16TXN270319P00190000
185 P7.02-6.40%11906-22TXN270319P00185000
180 P6.43-23.45%196506-18TXN270319P00180000
175 P8.15+0.37%175906-30TXN270319P00175000
170 P6.77+11.90%11307-13TXN270319P00170000
165 P5.60+12.00%2206-02TXN270319P00165000
160 P5.90+10.07%17207-16TXN270319P00160000
155 P5.25+9.38%25107-16TXN270319P00155000
150 P4.70+10.59%13407-16TXN270319P00150000
145 P00%0TXN270319P00145000
140 P4.060%2104-22TXN270319P00140000
135 P3.00+21.95%1506-17TXN270319P00135000
130 P3.050.00%12106-29TXN270319P00130000
125 P2.70+1.12%115307-07TXN270319P00125000
120 P1.80-11.33%2306-22TXN270319P00120000
115 P1.94+10.23%11507-20TXN270319P00115000
110 P1.88-2.59%34907-20TXN270319P00110000
105 P1.99+17.75%2807-20TXN270319P00105000
100 P1.12-18.25%11907-20TXN270319P00100000


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