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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,534	3,651	453	3,629

TXN Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TXN Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TXN Jan 21, 2028 Exp. - Max Pain @ $210.00

Puts

Calls

TXN Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
495 C	31.10	+3.67%	10	112	07-20	TXN280121C00495000
490 C	30.80	-10.20%	10	40	07-07	TXN280121C00490000
485 C	38.35	0%	10	10	07-08	TXN280121C00485000
480 C	37.69	+14.91%	2	0	06-15	TXN280121C00480000
475 C	32.70	-9.29%	120	105	07-07	TXN280121C00475000
470 C	34.35	-11.90%	2	0	06-12	TXN280121C00470000
465 C	43.04	+3.71%	5	15	07-10	TXN280121C00465000
460 C	0	0%	0			TXN280121C00460000
450 C	41.62	-11.13%	1,000	1,474	07-13	TXN280121C00450000
440 C	43.70	-7.61%	7	21	07-13	TXN280121C00440000
430 C	45.55	-1.04%	3	79	07-13	TXN280121C00430000
420 C	48.35	+17.21%	4	28	07-13	TXN280121C00420000
410 C	49.40	+4.77%	2	461	07-13	TXN280121C00410000
400 C	55.00	+2.80%	1	123	07-14	TXN280121C00400000
390 C	48.90	-9.02%	1	60	07-16	TXN280121C00390000
380 C	56.05	+4.77%	1	57	07-13	TXN280121C00380000
370 C	53.72	-15.33%	7	56	07-16	TXN280121C00370000
360 C	61.15	-6.73%	1	52	07-13	TXN280121C00360000
350 C	55.50	-4.16%	5	77	07-17	TXN280121C00350000
340 C	66.80	-6.77%	2	150	07-13	TXN280121C00340000
330 C	64.17	-7.36%	3	95	07-16	TXN280121C00330000
320 C	77.80	+6.50%	5	351	07-14	TXN280121C00320000
310 C	69.00	-15.65%	1	185	07-20	TXN280121C00310000
300 C	72.75	-1.42%	19	100	07-20	TXN280121C00300000
290 C	76.94	+4.71%	2	74	07-20	TXN280121C00290000
280 C	79.42	-2.75%	6	62	07-17	TXN280121C00280000
270 C	83.42	-1.78%	6	289	07-17	TXN280121C00270000
260 C	86.88	-7.14%	1	178	07-20	TXN280121C00260000
250 C	101.41	-0.02%	3	163	07-15	TXN280121C00250000
240 C	114.06	+15.21%	1	363	07-14	TXN280121C00240000
230 C	97.85	-7.44%	1	356	07-17	TXN280121C00230000
220 C	108.50	-8.31%	1	121	06-29	TXN280121C00220000
210 C	110.84	-5.83%	1	307	06-29	TXN280121C00210000
200 C	122.42	+5.31%	1	166	07-02	TXN280121C00200000
195 C	133.03	+38.57%	1	14	06-23	TXN280121C00195000
190 C	160.39	+43.86%	3	21	06-22	TXN280121C00190000
185 C	112.46	+8.87%	6	96	05-05	TXN280121C00185000
180 C	132.00	-1.23%	1	80	07-16	TXN280121C00180000
175 C	120.43	+2.03%	1	65	05-05	TXN280121C00175000
170 C	118.92	+173.00%	3	17	04-23	TXN280121C00170000
165 C	123.84	+80.79%	1	9	04-24	TXN280121C00165000
160 C	182.73	+12.00%	1	9	06-22	TXN280121C00160000
155 C	157.93	-6.86%	2	9	06-30	TXN280121C00155000
150 C	150.00	-11.24%	10	46	06-29	TXN280121C00150000
145 C	151.45	-6.51%	1	9	07-17	TXN280121C00145000
140 C	156.73	-6.64%	1	21	07-17	TXN280121C00140000
135 C	172.96	-0.59%	1	5	07-15	TXN280121C00135000
130 C	153.25	+101.91%	5	6	04-23	TXN280121C00130000
125 C	179.75	-0.14%	5	9	06-30	TXN280121C00125000
120 C	151.51	-5.28%	2	12	04-29	TXN280121C00120000
115 C	105.00	+25.43%	1	2	04-14	TXN280121C00115000
110 C	116.30	+6.70%	3	3	02-12	TXN280121C00110000
105 C	78.00	+13.04%	1	1	12-03	TXN280121C00105000
100 C	169.19	+42.03%	2	12	04-29	TXN280121C00100000
95 C	0	0%	0			TXN280121C00095000
90 C	105.93	+1.13%	1	1	03-16	TXN280121C00090000
85 C	77.48	0%	2	2	10-30	TXN280121C00085000
80 C	199.02	+49.36%	5	6	04-23	TXN280121C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
495 P	0	0%	0			TXN280121P00495000
490 P	0	0%	0			TXN280121P00490000
485 P	0	0%	0			TXN280121P00485000
480 P	0	0%	0			TXN280121P00480000
475 P	0	0%	0			TXN280121P00475000
470 P	189.80	0%	5	5	07-08	TXN280121P00470000
465 P	185.65	0%	10	10	07-08	TXN280121P00465000
460 P	181.60	0%	5	5	07-08	TXN280121P00460000
450 P	173.50	0%	5	5	07-08	TXN280121P00450000
440 P	165.50	0%	5	5	07-08	TXN280121P00440000
430 P	157.60	0%	10	10	07-08	TXN280121P00430000
420 P	157.40	+5.04%	1	5	07-16	TXN280121P00420000
410 P	142.20	0%	10	10	07-08	TXN280121P00410000
400 P	134.70	+10.46%	10	10	07-08	TXN280121P00400000
390 P	127.35	+13.76%	5	6	07-08	TXN280121P00390000
380 P	122.60	+2.08%	11	45	07-13	TXN280121P00380000
370 P	118.75	+2.77%	3	35	07-16	TXN280121P00370000
360 P	116.05	+25.98%	8	28	07-17	TXN280121P00360000
350 P	105.16	+5.94%	52	51	07-07	TXN280121P00350000
340 P	78.14	-4.94%	1	2	05-26	TXN280121P00340000
330 P	71.60	0%	12	12	05-26	TXN280121P00330000
320 P	85.00	+5.00%	3	41	07-16	TXN280121P00320000
310 P	84.35	+9.47%	2	70	07-17	TXN280121P00310000
300 P	78.20	+10.17%	2	98	07-17	TXN280121P00300000
290 P	72.25	+12.02%	2	28	07-17	TXN280121P00290000
280 P	65.70	+9.68%	4	24	07-17	TXN280121P00280000
270 P	60.70	+14.53%	2	73	07-17	TXN280121P00270000
260 P	55.45	+37.76%	2	51	07-17	TXN280121P00260000
250 P	50.10	+13.86%	22	159	07-17	TXN280121P00250000
240 P	44.50	+4.83%	5	57	07-17	TXN280121P00240000
230 P	40.70	+7.19%	2	29	07-17	TXN280121P00230000
220 P	35.75	+15.14%	2	47	07-17	TXN280121P00220000
210 P	30.30	-4.42%	6	1,168	07-20	TXN280121P00210000
200 P	27.75	+15.63%	8	181	07-17	TXN280121P00200000
195 P	26.05	+30.25%	3	86	07-17	TXN280121P00195000
190 P	24.35	+20.19%	2	65	07-17	TXN280121P00190000
185 P	22.95	+19.22%	5	68	07-17	TXN280121P00185000
180 P	19.85	-3.27%	39	145	07-20	TXN280121P00180000
175 P	13.15	+6.05%	5	8	05-21	TXN280121P00175000
170 P	16.00	+32.78%	10	151	07-07	TXN280121P00170000
165 P	10.09	-3.90%	20	110	05-14	TXN280121P00165000
160 P	12.65	+0.80%	2	162	07-10	TXN280121P00160000
155 P	13.20	+22.79%	1	52	07-17	TXN280121P00155000
150 P	9.80	+3.05%	1	165	06-23	TXN280121P00150000
145 P	10.09	+7.91%	3	56	07-02	TXN280121P00145000
140 P	9.95	+7.45%	4	58	07-20	TXN280121P00140000
135 P	7.42	+7.85%	3	230	06-23	TXN280121P00135000
130 P	10.27	-8.06%	1	191	04-06	TXN280121P00130000
125 P	7.10	+30.76%	1	13	06-26	TXN280121P00125000
120 P	5.80	+40.44%	3	5	06-05	TXN280121P00120000
115 P	6.72	+3.38%	2	5	07-20	TXN280121P00115000
110 P	3.00	-61.29%	2	23	05-05	TXN280121P00110000
105 P	3.06	-40.00%	1	8	05-06	TXN280121P00105000
100 P	3.12	-8.24%	2	44	06-16	TXN280121P00100000
95 P	3.10	0.00%	2	25	06-26	TXN280121P00095000
90 P	3.65	-15.31%	4	34	04-01	TXN280121P00090000
85 P	2.38	+27.27%	2	16	04-24	TXN280121P00085000
80 P	1.90	-5.00%	1	92	07-08	TXN280121P00080000