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

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close
Sep 4, 2026 3:59:54 PM EDT
258.27USD+1.749%(+4.44)4,244,016
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:29:59 AM EDT
256.17USD+0.924%(+2.34)12,384
After-hours
Sep 4, 2026 4:52:30 PM EDT
258.09USD-0.070%(-0.18)1,440,589
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8055,9643,1873,824


TXN Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

TXN Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TXN Jun 17, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


TXN Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
495 C2.83-64.84%12009-02TXN270617C00495000
490 C2.50-21.88%21309-03TXN270617C00490000
485 C8.71-17.44%102508-12TXN270617C00485000
480 C3.30+3.12%103609-03TXN270617C00480000
475 C25.050%5507-08TXN270617C00475000
470 C21.45-16.70%127507-21TXN270617C00470000
465 C26.500%5507-08TXN270617C00465000
460 C13.60+1.12%13208-07TXN270617C00460000
450 C6.50-42.73%15808-25TXN270617C00450000
440 C18.20-28.21%4907-24TXN270617C00440000
430 C18.80-45.71%69407-28TXN270617C00430000
420 C5.50-71.28%115309-01TXN270617C00420000
410 C5.95-52.02%23109-03TXN270617C00410000
400 C7.25-34.09%130309-01TXN270617C00400000
390 C25.59-25.39%18007-28TXN270617C00390000
380 C10.80-22.86%27108-31TXN270617C00380000
370 C9.55-22.36%122009-01TXN270617C00370000
360 C10.00-15.25%21,39509-03TXN270617C00360000
350 C12.16+1.33%150209-03TXN270617C00350000
340 C13.70-27.32%68609-01TXN270617C00340000
330 C15.050.00%143609-03TXN270617C00330000
320 C17.90+4.99%973009-02TXN270617C00320000
310 C20.20+0.25%539509-02TXN270617C00310000
300 C20.66-9.39%157009-03TXN270617C00300000
290 C25.23-4.07%3716209-03TXN270617C00290000
280 C30.04+4.31%515409-02TXN270617C00280000
270 C32.35-17.05%5315409-01TXN270617C00270000
260 C35.20-13.41%315009-01TXN270617C00260000
250 C38.83-19.94%124209-03TXN270617C00250000
240 C76.70+5.07%48808-07TXN270617C00240000
230 C72.06+7.07%17008-14TXN270617C00230000
220 C56.31+0.37%210409-03TXN270617C00220000
210 C81.40-23.81%12508-03TXN270617C00210000
200 C69.04-9.29%15209-03TXN270617C00200000
195 C101.00-16.43%24006-09TXN270617C00195000
190 C118.93-1.98%14207-02TXN270617C00190000
185 C91.90+39.14%25604-28TXN270617C00185000
180 C110.65-12.10%11307-31TXN270617C00180000
175 C73.050%241204-22TXN270617C00175000
170 C00%0TXN270617C00170000
165 C00%0TXN270617C00165000
160 C84.000%2104-22TXN270617C00160000
155 C88.150%221104-22TXN270617C00155000
150 C136.30-17.81%111706-09TXN270617C00150000
145 C134.600%2104-23TXN270617C00145000
140 C147.150%4407-24TXN270617C00140000
135 C150.640%1107-30TXN270617C00135000
130 C131.000%101008-28TXN270617C00130000
125 C164.300%1106-29TXN270617C00125000
120 C168.65-4.05%1106-29TXN270617C00120000
115 C173.050%1106-29TXN270617C00115000
110 C172.950%1107-23TXN270617C00110000
105 C00%0TXN270617C00105000
100 C200.00+5.26%11206-26TXN270617C00100000
Puts
StrikePriceChangeVolOILastContract Name
495 P00%0TXN270617P00495000
490 P00%0TXN270617P00490000
485 P00%0TXN270617P00485000
480 P00%0TXN270617P00480000
475 P00%0TXN270617P00475000
470 P00%0TXN270617P00470000
465 P184.050%2106-30TXN270617P00465000
460 P00%0TXN270617P00460000
450 P00%0TXN270617P00450000
440 P00%0TXN270617P00440000
430 P00%0TXN270617P00430000
420 P143.850%2107-01TXN270617P00420000
410 P131.850%5507-08TXN270617P00410000
400 P124.100%5507-08TXN270617P00400000
390 P113.45+11.23%83607-09TXN270617P00390000
380 P109.15-5.33%53207-08TXN270617P00380000
370 P115.58+16.16%2808-21TXN270617P00370000
360 P92.46-8.73%127507-10TXN270617P00360000
350 P85.40-5.79%75907-10TXN270617P00350000
340 P85.80+8.75%35607-22TXN270617P00340000
330 P79.20-5.55%13007-22TXN270617P00330000
320 P64.90-12.53%17362608-17TXN270617P00320000
310 P59.15-10.78%38208-17TXN270617P00310000
300 P55.40-0.89%201,10208-13TXN270617P00300000
290 P56.80+2.40%3329808-24TXN270617P00290000
280 P51.80+8.94%116109-01TXN270617P00280000
270 P42.85-5.93%831109-02TXN270617P00270000
260 P36.00+1.27%129908-31TXN270617P00260000
250 P34.05+7.41%535409-03TXN270617P00250000
240 P28.39+4.95%330909-03TXN270617P00240000
230 P22.70-0.44%5055209-02TXN270617P00230000
220 P18.60-5.34%1131,05509-02TXN270617P00220000
210 P15.65+5.03%7713109-03TXN270617P00210000
200 P13.10-10.09%45509-03TXN270617P00200000
195 P11.25+1.35%26009-03TXN270617P00195000
190 P9.50+6.74%38108-27TXN270617P00190000
185 P8.87-4.62%17809-02TXN270617P00185000
180 P7.50-11.76%26708-27TXN270617P00180000
175 P6.70-15.19%922008-27TXN270617P00175000
170 P5.85-9.02%56308-27TXN270617P00170000
165 P5.20-4.59%54208-17TXN270617P00165000
160 P4.60+2.22%611808-27TXN270617P00160000
155 P4.50+12.50%13808-19TXN270617P00155000
150 P3.70+5.71%15008-20TXN270617P00150000
145 P3.35+1.52%13708-21TXN270617P00145000
140 P2.40-27.27%67909-02TXN270617P00140000
135 P2.70-28.00%101808-18TXN270617P00135000
130 P3.25+8.33%2207-31TXN270617P00130000
125 P1.56-79.06%11809-02TXN270617P00125000
120 P1.24-13.89%263309-03TXN270617P00120000
115 P1.07-53.48%2624409-03TXN270617P00115000
110 P1.21-77.59%11108-12TXN270617P00110000
105 P1.06-48.79%48708-12TXN270617P00105000
100 P0.66-33.33%62208-12TXN270617P00100000


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