Home Options TXNChain

TXN

Texas Instruments IncorporatedClose $272.24EOD only

Max Pain

$285.00

Next expiry Aug 21, 2026

Expected Move

±$9.50

3.5% from close

Price Gap

+12.76

Distance to max pain

IV Rank

Low premium

P/C OI

0.83

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TXN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TXN Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	138.20	125.40	128.40	0.00	16	2	344.8%	0.985	0.0004	-0.551	0.009	0.012
150.00	133.22	120.40	123.40	0.00	18	10	328.6%	0.984	0.0005	-0.551	0.010	0.012
155.00	130.58	115.45	118.40	0.00	2	0	312.8%	0.983	0.0005	-0.550	0.010	0.012
160.00	125.90	110.50	113.40	0.00	2	1	297.6%	0.982	0.0006	-0.549	0.011	0.013
165.00	120.63	105.45	108.85	0.00	4	0	302.2%	0.975	0.0008	-0.737	0.014	0.013
170.00	115.65	100.45	103.40	0.00	2	3	268.3%	0.980	0.0007	-0.548	0.012	0.013
175.00	110.31	95.35	98.40	0.00	2	1	254.2%	0.979	0.0008	-0.546	0.012	0.014
180.00	105.32	90.70	93.05	0.00	2	1	224.2%	0.984	0.0007	-0.394	0.010	0.014
185.00	125.70	127.05	129.80	0.00	0	0	843.9%	0.813	0.0013	-9.349	0.066	0.008
190.00	89.05	80.50	83.45	0.00	40	0	215.7%	0.974	0.0011	-0.562	0.015	0.015
195.00	84.45	75.35	78.65	0.00	5	0	209.7%	0.968	0.0014	-0.641	0.018	0.015
200.00	69.70	70.75	73.40	0.00	15	16	188.4%	0.971	0.0014	-0.538	0.016	0.016
210.00	67.77	60.40	63.45	0.00	1	4	165.3%	0.965	0.0019	-0.552	0.019	0.016
220.00	51.38	50.70	53.95	-12.92	1	9	88.7%	0.996	0.0005	-0.064	0.003	0.018
225.00	67.85	45.40	48.50	0.00	0	1	130.7%	0.953	0.0031	-0.556	0.024	0.017
230.00	45.37	40.50	43.50	0.00	1	32	118.9%	0.948	0.0037	-0.549	0.026	0.018
235.00	46.27	35.75	38.85	0.00	1	59	61.1%	0.996	0.0007	-0.055	0.003	0.019
240.00	31.00	30.75	33.45	-10.70	3	81	94.4%	0.936	0.0054	-0.514	0.031	0.018
245.00	35.13	25.85	28.50	0.00	7	42	83.7%	0.924	0.0069	-0.519	0.035	0.018
250.00	24.39	20.70	24.05	0.00	260	162	80.8%	0.886	0.0097	-0.667	0.048	0.018
255.00	28.21	16.10	19.35	0.00	1	3	71.9%	0.851	0.0131	-0.712	0.057	0.018
260.00	12.30	11.45	14.05	-5.65	9	824	54.6%	0.832	0.0187	-0.589	0.062	0.018
262.50	9.13	10.30	12.00	-6.64	1	11	52.8%	0.786	0.0224	-0.657	0.072	0.017
265.00	10.82	8.45	10.15	-9.68	1	25	52.0%	0.727	0.0259	-0.733	0.082	0.015
267.50	19.00	6.85	8.25	0.00	116	38	49.4%	0.664	0.0300	-0.761	0.090	0.014
270.00	5.96	5.50	6.55	-10.44	21	96	47.3%	0.588	0.0333	-0.775	0.096	0.013
272.50	4.10	4.25	5.20	-9.65	24	299	46.9%	0.503	0.0345	-0.784	0.098	0.011
275.00	3.20	3.15	4.05	-7.95	56	109	46.5%	0.417	0.0340	-0.760	0.096	0.009
277.50	2.38	2.30	2.90	-7.40	1,093	174	44.5%	0.328	0.0329	-0.671	0.089	0.007
280.00	1.65	1.57	2.33	-6.60	50	224	46.3%	0.261	0.0284	-0.627	0.080	0.006
282.50	1.14	1.04	1.76	-4.41	49	1,266	46.7%	0.199	0.0242	-0.543	0.069	0.004
285.00	1.00	0.64	1.33	-3.50	108	2,966	47.4%	0.150	0.0199	-0.459	0.058	0.003
287.50	0.67	0.37	1.01	-2.95	116	199	48.3%	0.112	0.0160	-0.382	0.047	0.002
290.00	0.50	0.21	0.77	-2.42	105	1,907	49.2%	0.083	0.0126	-0.312	0.038	0.002
292.50	0.34	0.10	0.61	-1.90	18	197	50.7%	0.063	0.0099	-0.260	0.031	0.001
295.00	0.23	0.21	0.53	-1.68	605	1,506	53.3%	0.051	0.0080	-0.233	0.026	0.001
297.50	0.18	0.00	0.46	-1.12	14	117	55.6%	0.042	0.0065	-0.207	0.022	0.001
300.00	0.11	0.00	0.45	-0.87	52	4,488	51.8%	0.021	0.0039	-0.107	0.012	0.000
302.50	0.14	0.02	0.18	-0.50	12	53	53.2%	0.016	0.0030	-0.087	0.010	0.000
305.00	0.10	0.00	0.19	-0.41	12	759	51.2%	0.008	0.0017	-0.045	0.005	0.000
307.50	0.43	0.00	0.22	0.00	11	14	55.5%	0.008	0.0017	-0.053	0.006	0.000
310.00	0.03	0.00	0.28	-0.19	5	1,969	60.7%	0.010	0.0018	-0.067	0.007	0.000
315.00	0.05	0.00	0.40	-0.12	1	1,085	70.8%	0.013	0.0019	-0.096	0.008	0.000
320.00	0.08	0.00	0.05	0.00	25	3,598	59.0%	0.001	0.0003	-0.011	0.001	0.000
325.00	0.10	0.00	0.20	-0.05	92	912	75.4%	0.005	0.0008	-0.048	0.004	0.000
330.00	0.01	0.01	0.11	-0.18	49	665	75.8%	0.003	0.0005	-0.028	0.002	0.000
335.00	0.04	0.00	0.11	0.00	3	128	80.1%	0.002	0.0004	-0.025	0.002	0.000
340.00	0.14	0.00	0.34	0.13	1	703	98.2%	0.007	0.0008	-0.081	0.005	0.000
345.00	0.09	0.00	0.10	0.00	289	337	89.1%	0.002	0.0003	-0.023	0.002	0.000
350.00	0.12	0.00	0.20	0.11	1	4,958	101.6%	0.004	0.0004	-0.046	0.003	0.000
355.00	0.05	0.00	1.88	0.00	1	554	150.9%	0.031	0.0019	-0.432	0.017	0.001
360.00	0.15	0.00	0.20	0.00	3	514	111.3%	0.003	0.0004	-0.046	0.002	0.000
365.00	0.01	0.00	1.46	-0.17	1	302	155.6%	0.022	0.0014	-0.342	0.013	0.000
370.00	0.08	0.00	0.10	0.02	2	397	111.7%	0.001	0.0002	-0.022	0.001	0.000
375.00	0.06	0.00	1.41	0.00	6	372	165.8%	0.020	0.0012	-0.332	0.012	0.000
380.00	0.05	0.00	2.13	0.04	1	1,706	184.7%	0.028	0.0014	-0.494	0.016	0.001
385.00	0.34	0.00	2.13	0.00	1	21	190.2%	0.027	0.0013	-0.494	0.016	0.001
390.00	0.01	0.00	2.13	0.00	2	479	195.8%	0.027	0.0013	-0.495	0.015	0.001
395.00	0.01	0.00	2.13	0.00	11	45	201.2%	0.026	0.0012	-0.496	0.015	0.001
400.00	0.34	0.00	0.90	0.00	10	864	178.8%	0.011	0.0007	-0.213	0.007	0.000
405.00	0.02	0.00	2.11	0.00	10	29	211.3%	0.024	0.0011	-0.493	0.014	0.001
410.00	0.01	0.00	1.19	0.00	11	55	196.5%	0.014	0.0007	-0.282	0.009	0.000
420.00	0.35	0.00	1.20	0.00	2	32	206.1%	0.013	0.0007	-0.284	0.008	0.000
430.00	0.01	0.00	2.13	0.00	11	600	236.3%	0.021	0.0009	-0.500	0.013	0.000
440.00	0.71	0.00	2.13	0.00	6	41	245.7%	0.021	0.0008	-0.501	0.012	0.000
450.00	0.02	0.00	2.13	0.00	2	50	254.7%	0.020	0.0008	-0.502	0.012	0.000
460.00	3.60	0.00	2.11	0.00	1	2	263.0%	0.019	0.0007	-0.497	0.011	0.000
465.00	0.12	0.00	2.13	0.00	1	51	267.7%	0.019	0.0007	-0.502	0.011	0.000
470.00	0.05	0.00	0.10	-0.66	20	3	185.2%	0.001	0.0001	-0.020	0.001	0.000
475.00	0.01	0.00	2.13	-2.74	1	5	276.1%	0.018	0.0006	-0.503	0.011	0.000
480.00	0.01	0.00	2.03	-1.59	1	8	278.0%	0.017	0.0006	-0.480	0.010	0.000
485.00	0.12	0.00	2.13	0.00	3	10	284.2%	0.017	0.0006	-0.503	0.011	0.000
490.00	0.05	0.00	1.45	0.00	5	6	271.4%	0.012	0.0005	-0.343	0.008	0.000
495.00	0.03	0.00	2.13	0.00	2	28	292.2%	0.017	0.0006	-0.504	0.010	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	0.01	0.00	0.05	0.00	35	263	209.4%	-0.000	0.0000	-0.010	0.000	-0.000
150.00	0.01	0.00	0.25	0.00	15	73	234.8%	-0.002	0.0001	-0.056	0.001	-0.000
155.00	0.01	0.00	0.06	0.00	19	121	191.4%	-0.000	0.0000	-0.012	0.000	-0.000
160.00	0.02	0.00	0.04	0.01	90	348	175.0%	-0.000	0.0000	-0.008	0.000	-0.000
165.00	0.02	0.00	0.08	0.01	60	39	176.6%	-0.001	0.0001	-0.017	0.001	-0.000
170.00	0.01	0.00	0.01	0.00	3	107	137.5%	-0.000	0.0000	-0.001	0.000	-0.000
175.00	0.02	0.01	0.03	0.01	241	304	146.9%	-0.000	0.0000	-0.008	0.000	-0.000
180.00	0.01	0.01	0.06	0.00	225	239	146.1%	-0.001	0.0001	-0.015	0.001	-0.000
185.00	0.01	0.00	0.10	0.00	11	213	142.2%	-0.001	0.0001	-0.021	0.001	-0.000
190.00	0.01	0.00	0.01	0.00	23	67	106.3%	-0.000	0.0000	-0.001	0.000	-0.000
195.00	0.06	0.01	0.06	0.05	147	449	119.5%	-0.001	0.0001	-0.014	0.001	-0.000
200.00	0.11	0.00	0.25	0.09	43	92	129.7%	-0.004	0.0003	-0.058	0.003	-0.000
205.00	0.03	0.00	0.20	0.01	57	31	116.8%	-0.003	0.0003	-0.045	0.002	-0.000
210.00	0.02	0.00	0.03	-0.05	94	184	87.5%	-0.000	0.0001	-0.006	0.000	-0.000
215.00	0.03	0.01	0.06	0.02	11	202	87.5%	-0.001	0.0002	-0.015	0.001	-0.000
220.00	0.14	0.01	0.13	0.10	778	4,601	86.7%	-0.003	0.0004	-0.032	0.002	-0.000
225.00	0.06	0.01	0.07	0.01	44	53	73.4%	-0.002	0.0003	-0.018	0.001	-0.000
230.00	0.14	0.01	0.14	0.12	8	206	71.1%	-0.004	0.0007	-0.034	0.003	-0.000
235.00	0.04	0.00	0.58	0.00	4	387	77.8%	-0.017	0.0022	-0.133	0.010	-0.000
240.00	0.09	0.00	0.18	0.05	5	781	56.4%	-0.006	0.0013	-0.041	0.004	-0.000
245.00	0.11	0.00	0.40	0.03	17	668	55.2%	-0.016	0.0030	-0.091	0.010	-0.000
250.00	0.23	0.05	0.40	0.16	145	2,596	53.3%	-0.036	0.0060	-0.173	0.020	-0.001
255.00	0.40	0.20	0.60	0.23	1,041	198	48.0%	-0.063	0.0104	-0.241	0.030	-0.001
257.50	0.63	0.43	0.73	0.31	31	365	45.1%	-0.082	0.0136	-0.278	0.037	-0.002
260.00	0.90	0.57	1.22	0.67	287	2,274	46.8%	-0.133	0.0186	-0.409	0.053	-0.003
262.50	1.44	0.95	1.72	1.07	55	160	46.6%	-0.186	0.0233	-0.508	0.066	-0.004
265.00	2.52	1.50	2.31	1.95	96	673	45.8%	-0.249	0.0280	-0.589	0.078	-0.006
267.50	3.75	2.18	3.15	2.91	59	82	45.9%	-0.326	0.0318	-0.670	0.089	-0.007
270.00	4.60	3.10	4.10	3.85	195	783	45.4%	-0.409	0.0347	-0.712	0.096	-0.009
272.50	5.80	4.20	5.35	4.21	578	542	45.9%	-0.497	0.0352	-0.737	0.098	-0.012
275.00	6.61	5.50	6.80	4.41	24	666	46.4%	-0.583	0.0340	-0.726	0.096	-0.014
277.50	8.72	6.90	8.60	5.79	5	161	48.6%	-0.657	0.0306	-0.713	0.091	-0.015
280.00	9.88	8.70	10.40	6.43	37	544	49.4%	-0.725	0.0274	-0.655	0.082	-0.017
282.50	10.57	10.30	12.65	5.77	3	303	53.7%	-0.767	0.0231	-0.650	0.076	-0.018
285.00	15.05	12.40	15.55	8.65	4	157	64.6%	-0.773	0.0189	-0.775	0.074	-0.018
287.50	17.30	14.35	17.85	10.46	2	132	68.6%	-0.800	0.0166	-0.763	0.069	-0.019
290.00	12.30	16.75	19.60	0.00	3	1,481	65.3%	-0.849	0.0145	-0.599	0.058	-0.021
292.50	9.60	19.65	22.50	0.00	12	159	54.8%	-0.921	0.0109	-0.299	0.036	-0.022
295.00	24.35	21.70	24.05	12.05	2	516	67.7%	-0.898	0.0106	-0.463	0.044	-0.022
297.50	21.30	23.95	27.30	0.00	5	177	52.9%	-0.965	0.0059	-0.133	0.019	-0.024
300.00	25.75	26.35	29.75	0.00	1	555	54.3%	-0.974	0.0045	-0.101	0.015	-0.024
302.50	30.07	29.25	32.00	0.00	1	1	60.6%	-0.970	0.0045	-0.134	0.017	-0.024
305.00	26.45	31.70	34.70	0.00	4	98	66.8%	-0.967	0.0045	-0.167	0.018	-0.024
310.00	33.15	36.35	39.75	0.00	4	249	68.6%	-0.980	0.0029	-0.101	0.012	-0.025
315.00	37.80	41.15	44.65	0.00	1	62	67.0%	-0.991	0.0015	-0.030	0.006	-0.026
320.00	39.40	46.70	49.65	0.00	1	47	87.3%	-0.977	0.0025	-0.158	0.013	-0.026
325.00	46.88	51.15	54.65	0.00	1	4	78.9%	-0.993	0.0011	-0.029	0.005	-0.027
330.00	48.15	56.70	59.65	0.00	2	14	100.4%	-0.981	0.0019	-0.157	0.012	-0.027
335.00	54.15	61.15	64.65	0.00	1	5	90.2%	-0.994	0.0008	-0.027	0.004	-0.027
340.00	53.52	66.70	69.65	0.00	1	1	112.8%	-0.983	0.0015	-0.157	0.010	-0.028
345.00	67.01	71.40	74.45	0.00	132	0	103.2%	-0.993	0.0007	-0.038	0.005	-0.028
350.00	65.95	76.70	79.65	0.00	6	0	124.6%	-0.985	0.0012	-0.156	0.009	-0.028
355.00	71.55	81.35	84.45	0.00	0	0	111.1%	-0.995	0.0005	-0.024	0.004	-0.029
360.00	71.00	86.70	89.65	0.00	1	0	135.9%	-0.986	0.0011	-0.155	0.009	-0.029
370.00	74.76	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.044	0.000	-0.030
375.00	97.10	101.15	104.65	0.00	1	0	130.5%	-0.996	0.0004	-0.021	0.003	-0.031
380.00	83.15	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.045	0.000	-0.031
390.00	106.07	116.45	119.45	0.00	4	0	149.8%	-0.995	0.0004	-0.043	0.004	-0.032
395.00	111.12	121.40	124.65	0.00	2	0	161.1%	-0.993	0.0005	-0.078	0.005	-0.032
405.00	121.00	131.35	134.65	0.00	4	1	168.0%	-0.994	0.0004	-0.065	0.004	-0.033
410.00	125.99	136.35	139.65	0.00	4	0	172.3%	-0.994	0.0004	-0.064	0.004	-0.034
430.00	120.40	156.70	159.65	0.00	5	0	203.7%	-0.991	0.0005	-0.146	0.006	-0.035
440.00	132.25	154.40	157.50	0.00	0	1	0.0%	-1.000	0.0000	0.052	0.000	-0.036
460.00	181.45	186.70	189.65	0.00	1	0	228.1%	-0.992	0.0004	-0.141	0.005	-0.038
465.00	191.54	191.70	194.60	10.81	4	0	230.1%	-0.993	0.0003	-0.128	0.005	-0.038
470.00	196.07	196.70	199.65	10.36	10	0	235.9%	-0.993	0.0003	-0.140	0.005	-0.038
475.00	201.06	201.70	204.65	10.90	6	0	239.6%	-0.993	0.0003	-0.139	0.005	-0.039
480.00	195.45	206.95	209.45	0.00	8	0	245.3%	-0.993	0.0003	-0.150	0.005	-0.039
485.00	200.44	211.70	214.65	0.00	6	0	247.1%	-0.993	0.0003	-0.138	0.005	-0.040
490.00	216.46	216.70	219.65	32.16	4	0	250.7%	-0.993	0.0003	-0.137	0.005	-0.040
495.00	221.45	221.70	224.45	30.65	4	0	245.3%	-0.995	0.0002	-0.088	0.004	-0.041

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.