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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,116	3,361	868	2,140

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 @ $280.00

Puts

Calls

TXN Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
495 C	17.50	-30.83%	3	15	07-17	TXN270617C00495000
490 C	0	0%	0			TXN270617C00490000
485 C	0	0%	0			TXN270617C00485000
480 C	20.30	-17.48%	1	13	07-02	TXN270617C00480000
475 C	25.05	0%	5	5	07-08	TXN270617C00475000
470 C	25.75	-2.65%	10	63	07-08	TXN270617C00470000
465 C	26.50	0%	5	5	07-08	TXN270617C00465000
460 C	27.25	+8.13%	5	27	07-08	TXN270617C00460000
450 C	31.88	+10.69%	3	51	07-10	TXN270617C00450000
440 C	30.45	+19.18%	10	13	07-08	TXN270617C00440000
430 C	34.63	+7.55%	3	95	07-10	TXN270617C00430000
420 C	26.95	-4.77%	3	152	07-17	TXN270617C00420000
410 C	36.99	+5.38%	6	30	07-15	TXN270617C00410000
400 C	29.50	-5.14%	19	114	07-20	TXN270617C00400000
390 C	39.60	-7.76%	1	80	07-14	TXN270617C00390000
380 C	42.15	-8.09%	1	30	07-14	TXN270617C00380000
370 C	37.07	-15.85%	2	118	07-20	TXN270617C00370000
360 C	37.70	-19.70%	2	1,323	07-17	TXN270617C00360000
350 C	46.50	-6.34%	1	481	07-15	TXN270617C00350000
340 C	43.03	-18.43%	4	54	07-17	TXN270617C00340000
330 C	47.20	-10.52%	7	144	07-17	TXN270617C00330000
320 C	48.60	-18.04%	4	71	07-17	TXN270617C00320000
310 C	55.25	-10.74%	10	132	07-16	TXN270617C00310000
300 C	58.00	+9.04%	5	345	07-20	TXN270617C00300000
290 C	60.35	-15.21%	6	125	07-17	TXN270617C00290000
280 C	63.35	-19.00%	3	68	07-17	TXN270617C00280000
270 C	65.10	-34.31%	11	87	06-29	TXN270617C00270000
260 C	73.25	+6.93%	1	131	07-20	TXN270617C00260000
250 C	91.16	+2.14%	1	236	06-17	TXN270617C00250000
240 C	86.22	-0.55%	3	92	07-16	TXN270617C00240000
230 C	86.63	-15.73%	1	71	07-17	TXN270617C00230000
220 C	103.45	+5.56%	1	31	06-26	TXN270617C00220000
210 C	97.65	-10.60%	1	24	06-29	TXN270617C00210000
200 C	128.93	+11.74%	2	43	07-10	TXN270617C00200000
195 C	101.00	-16.43%	2	40	06-09	TXN270617C00195000
190 C	118.93	-1.98%	1	42	07-02	TXN270617C00190000
185 C	91.90	+39.14%	2	56	04-28	TXN270617C00185000
180 C	148.00	+13.85%	2	13	07-09	TXN270617C00180000
175 C	73.05	0%	24	12	04-22	TXN270617C00175000
170 C	0	0%	0			TXN270617C00170000
165 C	0	0%	0			TXN270617C00165000
160 C	84.00	0%	2	1	04-22	TXN270617C00160000
155 C	88.15	0%	22	11	04-22	TXN270617C00155000
150 C	136.30	-17.81%	11	17	06-09	TXN270617C00150000
145 C	134.60	0%	2	1	04-23	TXN270617C00145000
140 C	0	0%	0			TXN270617C00140000
135 C	0	0%	0			TXN270617C00135000
130 C	0	0%	0			TXN270617C00130000
125 C	164.30	0%	1	1	06-29	TXN270617C00125000
120 C	168.65	-4.05%	1	1	06-29	TXN270617C00120000
115 C	173.05	0%	1	1	06-29	TXN270617C00115000
110 C	0	0%	0			TXN270617C00110000
105 C	0	0%	0			TXN270617C00105000
100 C	200.00	+5.26%	1	12	06-26	TXN270617C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
495 P	0	0%	0			TXN270617P00495000
490 P	0	0%	0			TXN270617P00490000
485 P	0	0%	0			TXN270617P00485000
480 P	0	0%	0			TXN270617P00480000
475 P	0	0%	0			TXN270617P00475000
470 P	0	0%	0			TXN270617P00470000
465 P	184.05	0%	2	1	06-30	TXN270617P00465000
460 P	0	0%	0			TXN270617P00460000
450 P	0	0%	0			TXN270617P00450000
440 P	0	0%	0			TXN270617P00440000
430 P	0	0%	0			TXN270617P00430000
420 P	143.85	0%	2	1	07-01	TXN270617P00420000
410 P	131.85	0%	5	5	07-08	TXN270617P00410000
400 P	124.10	0%	5	5	07-08	TXN270617P00400000
390 P	113.45	+11.23%	8	36	07-09	TXN270617P00390000
380 P	109.15	-5.33%	5	32	07-08	TXN270617P00380000
370 P	99.50	+1.22%	12	9	07-10	TXN270617P00370000
360 P	92.46	-8.73%	12	75	07-10	TXN270617P00360000
350 P	85.40	-5.79%	7	59	07-10	TXN270617P00350000
340 P	78.90	-5.85%	7	55	07-10	TXN270617P00340000
330 P	83.85	-1.06%	12	29	07-17	TXN270617P00330000
320 P	77.65	+14.87%	3	36	07-17	TXN270617P00320000
310 P	71.40	+12.80%	3	81	07-17	TXN270617P00310000
300 P	65.15	+10.26%	3	444	07-17	TXN270617P00300000
290 P	57.10	-5.54%	1	86	07-20	TXN270617P00290000
280 P	52.40	-2.51%	3	79	07-20	TXN270617P00280000
270 P	43.90	+11.56%	8	17	06-30	TXN270617P00270000
260 P	42.65	+17.01%	13	185	07-17	TXN270617P00260000
250 P	38.70	+4.59%	13	197	07-17	TXN270617P00250000
240 P	33.85	+15.92%	24	189	07-17	TXN270617P00240000
230 P	28.55	+7.53%	29	235	07-20	TXN270617P00230000
220 P	21.60	-5.05%	4	247	07-10	TXN270617P00220000
210 P	21.95	+22.63%	5	73	07-17	TXN270617P00210000
200 P	18.60	+11.71%	1	24	07-17	TXN270617P00200000
195 P	14.63	-4.07%	1	17	07-13	TXN270617P00195000
190 P	14.80	+31.44%	1	56	06-10	TXN270617P00190000
185 P	10.02	-0.89%	20	63	05-18	TXN270617P00185000
180 P	8.55	-5.32%	40	43	05-27	TXN270617P00180000
175 P	10.23	-9.47%	7	32	07-10	TXN270617P00175000
170 P	11.03	+0.27%	7	20	07-17	TXN270617P00170000
165 P	8.90	+44.48%	15	26	06-30	TXN270617P00165000
160 P	8.60	-1.94%	2	75	07-07	TXN270617P00160000
155 P	5.70	-57.78%	1	1	06-15	TXN270617P00155000
150 P	5.25	+16.67%	2	16	06-03	TXN270617P00150000
145 P	5.50	+7.84%	1	24	07-13	TXN270617P00145000
140 P	5.40	+10.20%	5	59	07-20	TXN270617P00140000
135 P	0	0%	0			TXN270617P00135000
130 P	3.00	-63.86%	2	3	05-21	TXN270617P00130000
125 P	7.45	+83.95%	10	17	03-12	TXN270617P00125000
120 P	3.75	-36.97%	2	16	06-26	TXN270617P00120000
115 P	2.60	+8.33%	1	233	06-26	TXN270617P00115000
110 P	5.40	+21.35%	8	10	03-12	TXN270617P00110000
105 P	2.07	-56.42%	4	83	07-09	TXN270617P00105000
100 P	1.70	-17.07%	6	14	07-15	TXN270617P00100000