Dark

Search

Check out our Dark Pool Levels

TXN
Texas Instruments Inc.
stock NASDAQ

At Close

1/10/2025 3:59:59 PM EST

190.15USD-0.788%(-1.51)6,910,604

0.00Bid 0.00Ask 0.00Spread

Pre-market

1/10/2025 9:27:50 AM EST

191.53USD-0.068%(-0.13)200

After-hours

1/10/2025 4:23:30 PM EST

190.15USD0.000%(0.00)450,752

OverviewOption ChainHistoricalExchangesShortsMore

Jan 10, 2025 Jan 17, 2025 Jan 24, 2025 Jan 31, 2025 Feb 7, 2025 Feb 14, 2025 Feb 21, 2025 Feb 28, 2025 Mar 21, 2025 Apr 17, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
60	177	82	347

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 @ $200.00

Puts

Calls

TXN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	3.80	+5.56%	1	11	12-17	TXN270115C00320000
310 C	4.95	-1.00%	1	20	12-12	TXN270115C00310000
300 C	0	0%	0			TXN270115C00300000
290 C	0	0%	0			TXN270115C00290000
280 C	0	0%	0			TXN270115C00280000
270 C	18.75	0%	1	1	11-11	TXN270115C00270000
260 C	22.75	+2.89%	2	1	11-08	TXN270115C00260000
250 C	13.10	+8.26%	1	56	01-08	TXN270115C00250000
240 C	20.82	-15.02%	8	4	11-15	TXN270115C00240000
230 C	18.10	-23.27%	1	31	12-10	TXN270115C00230000
220 C	20.35	-44.87%	8	10	12-20	TXN270115C00220000
210 C	23.94	-15.70%	1	9	12-17	TXN270115C00210000
200 C	27.15	-1.59%	4	31	12-20	TXN270115C00200000
195 C	31.58	-16.68%	1	3	12-18	TXN270115C00195000
190 C	33.00	+10.00%	2	3	01-08	TXN270115C00190000
185 C	33.69	0%	4	4	12-23	TXN270115C00185000
180 C	38.20	-3.54%	2	22	01-03	TXN270115C00180000
175 C	39.50	-27.26%	1	2	12-23	TXN270115C00175000
170 C	0	0%	0			TXN270115C00170000
165 C	0	0%	0			TXN270115C00165000
160 C	57.11	+3.65%	1	2	10-23	TXN270115C00160000
155 C	49.45	0%	10	10	01-02	TXN270115C00155000
150 C	68.74	0%	2	2	11-14	TXN270115C00150000
145 C	0	0%	0			TXN270115C00145000
140 C	0	0%	0			TXN270115C00140000
135 C	63.74	0%	2	1	12-13	TXN270115C00135000
130 C	71.40	0%	2	2	01-07	TXN270115C00130000
125 C	0	0%	0			TXN270115C00125000
120 C	0	0%	0			TXN270115C00120000
115 C	0	0%	0			TXN270115C00115000
110 C	83.80	-16.89%	2	2	12-27	TXN270115C00110000
105 C	0	0%	0			TXN270115C00105000
100 C	90.58	-12.91%	10	10	12-30	TXN270115C00100000
95 C	0	0%	0			TXN270115C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			TXN270115P00320000
310 P	0	0%	0			TXN270115P00310000
300 P	93.20	0%	1	1	10-30	TXN270115P00300000
290 P	0	0%	0			TXN270115P00290000
280 P	0	0%	0			TXN270115P00280000
270 P	81.30	0%	2	1	12-27	TXN270115P00270000
260 P	64.60	0%	4	0	11-15	TXN270115P00260000
250 P	0	0%	0			TXN270115P00250000
240 P	48.80	+13.49%	20	20	11-19	TXN270115P00240000
230 P	0	0%	0			TXN270115P00230000
220 P	35.00	-11.71%	1	19	10-30	TXN270115P00220000
210 P	0	0%	0			TXN270115P00210000
200 P	31.07	+2.04%	2	41	01-08	TXN270115P00200000
195 P	0	0%	0			TXN270115P00195000
190 P	25.42	+1.68%	14	30	12-26	TXN270115P00190000
185 P	23.17	+17.02%	14	14	12-26	TXN270115P00185000
180 P	23.96	+20.95%	2	16	12-19	TXN270115P00180000
175 P	17.55	0%	2	2	11-20	TXN270115P00175000
170 P	14.96	0%	2	1	09-27	TXN270115P00170000
165 P	14.45	-3.99%	3	3	11-21	TXN270115P00165000
160 P	14.90	0.00%	4	105	01-02	TXN270115P00160000
155 P	0	0%	0			TXN270115P00155000
150 P	10.65	-5.75%	2	34	12-18	TXN270115P00150000
145 P	10.30	+1.48%	1	12	12-23	TXN270115P00145000
140 P	8.85	+1.72%	17	67	12-18	TXN270115P00140000
135 P	7.80	-0.64%	1	12	12-18	TXN270115P00135000
130 P	7.05	+6.82%	2	3	01-08	TXN270115P00130000
125 P	5.15	+1.98%	2	2	11-01	TXN270115P00125000
120 P	4.95	0%	2	2	09-30	TXN270115P00120000
115 P	4.57	0%	1	0	12-31	TXN270115P00115000
110 P	3.37	+4.01%	1	4	12-03	TXN270115P00110000
105 P	2.93	-3.30%	1	4	01-07	TXN270115P00105000
100 P	2.79	+4.10%	1	34	12-30	TXN270115P00100000
95 P	2.50	+6.38%	1	2	01-02	TXN270115P00095000

Share