Home Options TXNChain

TXN

Texas Instruments IncorporatedClose $293.08EOD only

Max Pain

$300.00

Next expiry Jul 10, 2026

Expected Move

±$9.93

3.4% from close

Price Gap

+6.92

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.82

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

TXN Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
175.00	109.75	116.20	119.95	0.00	1	1	222.7%	0.966	0.0008	-0.503	0.030	0.031
185.00	99.95	106.20	109.55	0.00	1	1	192.2%	0.969	0.0009	-0.412	0.028	0.034
190.00	94.05	101.30	104.70	0.00	1	1	186.6%	0.965	0.0010	-0.441	0.032	0.034
195.00	89.95	96.20	99.70	0.00	1	1	177.3%	0.963	0.0011	-0.438	0.033	0.035
210.00	90.95	81.35	84.35	0.00	6	8	142.5%	0.963	0.0014	-0.354	0.032	0.038
215.00	101.85	76.25	79.35	0.00	1	1	134.2%	0.961	0.0015	-0.351	0.034	0.039
220.00	86.00	71.25	74.95	0.00	0	1	69.1%	0.999	0.0001	-0.033	0.002	0.042
230.00	61.00	61.35	64.70	0.00	1	1	116.5%	0.944	0.0024	-0.407	0.046	0.041
235.00	67.52	56.40	59.35	0.00	1	1	102.1%	0.949	0.0025	-0.335	0.042	0.042
240.00	55.15	51.45	54.90	0.00	1	11	59.6%	0.993	0.0008	-0.060	0.008	0.046
250.00	62.76	41.80	44.70	0.00	40	45	53.0%	0.987	0.0016	-0.082	0.014	0.047
255.00	52.85	37.00	39.90	0.00	0	3	54.2%	0.971	0.0030	-0.132	0.027	0.047
260.00	29.80	32.20	35.35	0.00	1	13	54.8%	0.948	0.0048	-0.198	0.043	0.047
265.00	48.71	27.70	30.90	0.00	3	3	55.5%	0.913	0.0070	-0.283	0.064	0.046
272.50	24.15	21.25	24.25	0.00	2	1	53.5%	0.849	0.0108	-0.390	0.095	0.043
275.00	18.80	19.40	22.30	1.57	11	4	54.2%	0.815	0.0121	-0.445	0.108	0.042
280.00	25.50	15.70	18.80	3.35	4	104	54.9%	0.742	0.0145	-0.537	0.131	0.038
282.50	33.95	14.05	17.20	0.00	0	1	55.3%	0.702	0.0154	-0.579	0.141	0.037
285.00	12.50	12.40	15.30	-2.80	116	10	54.2%	0.663	0.0166	-0.595	0.148	0.035
287.50	15.47	12.25	13.45	-1.48	1	9	57.2%	0.615	0.0165	-0.654	0.155	0.032
290.00	9.82	10.75	12.05	-5.50	40	9	56.8%	0.573	0.0170	-0.665	0.159	0.030
292.50	9.56	9.45	10.40	-4.62	13	16	55.7%	0.530	0.0176	-0.660	0.161	0.028
295.00	7.99	8.25	9.35	-5.06	19	20	56.0%	0.486	0.0175	-0.664	0.162	0.026
297.50	6.30	7.15	8.10	-3.87	3	45	55.5%	0.442	0.0175	-0.649	0.160	0.023
300.00	5.33	6.10	6.90	-4.27	1,081	86	54.6%	0.398	0.0174	-0.624	0.157	0.021
302.50	5.13	5.20	6.25	-3.47	5	30	55.3%	0.358	0.0166	-0.610	0.152	0.019
305.00	4.45	4.45	5.25	-2.80	120	75	54.7%	0.317	0.0160	-0.575	0.144	0.017
307.50	3.75	2.96	4.50	-2.70	1,094	314	51.9%	0.267	0.0156	-0.504	0.134	0.014
310.00	3.45	2.44	3.70	-2.05	35	26	51.4%	0.229	0.0145	-0.459	0.123	0.012
312.50	3.00	2.53	3.60	-1.58	105	8	55.3%	0.215	0.0130	-0.476	0.119	0.012
315.00	2.77	1.75	3.85	-1.48	23	65	57.0%	0.194	0.0119	-0.461	0.112	0.010
317.50	1.95	1.16	2.92	-1.89	8	34	54.1%	0.154	0.0108	-0.378	0.096	0.008
320.00	1.45	1.11	2.61	-1.72	37	221	55.8%	0.138	0.0097	-0.361	0.090	0.007
322.50	1.38	0.77	2.05	-1.32	13	14	54.2%	0.110	0.0086	-0.300	0.076	0.006
325.00	1.24	0.63	2.02	-0.86	4	71	56.3%	0.101	0.0077	-0.291	0.072	0.005
327.50	0.85	0.53	2.45	-1.00	1	4	61.2%	0.104	0.0073	-0.324	0.073	0.006
330.00	0.81	0.57	1.25	-0.76	9	43	56.4%	0.071	0.0059	-0.224	0.055	0.004
332.50	1.53	0.41	1.26	0.00	1	10	57.9%	0.064	0.0053	-0.212	0.051	0.003
335.00	0.64	0.40	0.88	-0.59	3	60	57.0%	0.050	0.0045	-0.173	0.042	0.003
337.50	1.39	0.00	2.50	0.00	2	14	69.3%	0.079	0.0052	-0.298	0.060	0.004
340.00	0.83	0.00	2.43	0.00	1	138	71.5%	0.075	0.0049	-0.295	0.057	0.004
342.50	0.71	0.05	0.74	0.00	2	5	58.6%	0.031	0.0029	-0.119	0.028	0.002
345.00	0.18	0.01	0.35	-0.38	5	17	53.4%	0.016	0.0018	-0.061	0.016	0.001
350.00	0.44	0.00	1.50	0.00	1	40	73.5%	0.046	0.0032	-0.207	0.039	0.002
352.50	0.94	0.00	2.24	0.00	6	6	82.5%	0.060	0.0036	-0.289	0.049	0.003
355.00	0.32	0.00	2.23	0.00	1	151	84.8%	0.059	0.0034	-0.290	0.048	0.003
360.00	2.46	0.00	2.21	0.00	0	8	89.3%	0.055	0.0031	-0.291	0.045	0.003
365.00	0.02	0.00	2.18	0.00	6	24	93.6%	0.052	0.0028	-0.292	0.043	0.003
370.00	0.77	0.00	2.16	0.00	3	6	97.8%	0.050	0.0026	-0.293	0.042	0.003
375.00	1.83	0.00	2.15	0.00	1	1	102.0%	0.048	0.0024	-0.295	0.040	0.003
380.00	0.50	0.00	2.14	0.00	2	5	106.1%	0.046	0.0022	-0.296	0.039	0.002
390.00	0.86	0.00	2.14	0.00	4	2	114.2%	0.043	0.0020	-0.301	0.037	0.002
395.00	2.12	0.00	2.13	0.00	0	1	118.1%	0.041	0.0018	-0.303	0.036	0.002
400.00	0.60	0.00	2.13	0.00	4	2	121.9%	0.040	0.0017	-0.305	0.035	0.002
405.00	0.93	0.00	2.13	0.00	1	2	125.7%	0.039	0.0016	-0.307	0.034	0.002
410.00	0.95	0.00	2.13	0.00	0	1	129.4%	0.038	0.0016	-0.309	0.033	0.002
415.00	0.77	0.00	2.13	0.00	0	1	133.1%	0.037	0.0015	-0.311	0.033	0.002
420.00	0.67	0.00	2.13	0.00	2	2	136.6%	0.036	0.0014	-0.313	0.032	0.002
425.00	0.55	0.00	2.13	0.00	0	1	140.2%	0.035	0.0014	-0.314	0.031	0.002
440.00	0.46	0.00	2.13	0.00	0	1	150.3%	0.033	0.0012	-0.319	0.030	0.002
445.00	0.41	0.00	2.13	0.00	0	1	153.6%	0.032	0.0011	-0.320	0.029	0.002
450.00	0.43	0.00	2.13	0.00	0	1	156.9%	0.031	0.0011	-0.322	0.029	0.002
460.00	0.18	0.00	2.13	0.00	10	10	163.2%	0.030	0.0010	-0.324	0.028	0.002
465.00	0.04	0.00	0.07	0.00	102	99	108.6%	0.001	0.0001	-0.014	0.002	0.000
475.00	0.04	0.00	0.07	0.00	6	12	112.9%	0.001	0.0001	-0.014	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.15	0.00	0.07	0.00	4	12	146.1%	-0.001	0.0001	-0.014	0.001	-0.000
165.00	0.16	0.00	0.07	0.00	1	4	139.1%	-0.001	0.0001	-0.014	0.001	-0.000
175.00	0.29	0.00	0.05	0.00	2	1	121.9%	-0.001	0.0001	-0.010	0.001	-0.000
180.00	0.02	0.00	2.13	0.00	8	8	189.5%	-0.023	0.0007	-0.300	0.022	-0.001
185.00	0.05	0.00	0.07	0.00	10	88	113.3%	-0.001	0.0001	-0.014	0.002	-0.000
190.00	0.10	0.00	0.05	0.00	2	2	103.9%	-0.001	0.0001	-0.010	0.001	-0.000
195.00	0.03	0.00	2.14	0.00	2	3	162.7%	-0.027	0.0009	-0.295	0.025	-0.002
200.00	0.12	0.00	2.14	0.00	2	7	154.2%	-0.029	0.0010	-0.292	0.027	-0.002
205.00	0.13	0.00	2.15	0.00	2	1	145.9%	-0.030	0.0012	-0.290	0.028	-0.002
210.00	0.38	0.00	2.16	0.00	2	2	137.8%	-0.032	0.0013	-0.288	0.029	-0.002
215.00	0.12	0.00	2.17	0.00	2	5	129.8%	-0.035	0.0014	-0.286	0.031	-0.002
220.00	0.20	0.00	2.19	0.00	2	9	122.0%	-0.037	0.0016	-0.285	0.033	-0.002
225.00	1.09	0.00	2.21	0.99	1	6	114.4%	-0.040	0.0018	-0.283	0.035	-0.002
230.00	0.17	0.00	2.24	0.00	1	22	106.9%	-0.043	0.0021	-0.282	0.037	-0.003
235.00	0.18	0.00	2.28	0.00	2	3	99.7%	-0.047	0.0024	-0.282	0.040	-0.003
240.00	0.14	0.01	0.20	-0.31	25	27	60.4%	-0.007	0.0008	-0.035	0.008	-0.000
245.00	0.80	0.00	2.31	0.00	4	10	84.7%	-0.056	0.0033	-0.273	0.046	-0.003
250.00	0.56	0.08	0.96	-0.17	3	34	64.6%	-0.034	0.0029	-0.139	0.030	-0.002
252.50	0.60	0.02	1.25	-0.33	1	5	63.9%	-0.041	0.0034	-0.162	0.036	-0.002
255.00	0.98	0.44	1.13	0.33	17	28	63.5%	-0.051	0.0041	-0.191	0.042	-0.003
257.50	0.87	0.19	1.31	0.00	2	2,500	59.3%	-0.052	0.0044	-0.181	0.043	-0.003
260.00	1.20	0.77	1.66	0.42	7	49	63.0%	-0.077	0.0056	-0.261	0.059	-0.005
265.00	1.80	0.69	2.42	0.76	185	153	59.6%	-0.102	0.0073	-0.304	0.072	-0.006
267.50	1.81	1.02	2.68	0.41	10	26	58.8%	-0.121	0.0084	-0.338	0.082	-0.007
270.00	2.50	1.18	2.50	0.88	21	72	54.6%	-0.128	0.0095	-0.327	0.085	-0.008
275.00	3.56	2.07	4.65	1.31	32	112	58.9%	-0.203	0.0118	-0.475	0.115	-0.012
277.50	4.18	2.45	4.85	1.27	21	38	56.2%	-0.226	0.0132	-0.482	0.122	-0.013
280.00	4.59	4.05	5.90	1.64	61	197	60.4%	-0.275	0.0136	-0.574	0.135	-0.016
282.50	5.20	4.50	6.45	-5.09	3	31	58.1%	-0.306	0.0149	-0.580	0.142	-0.018
285.00	4.60	5.35	7.55	0.23	10	91	58.4%	-0.346	0.0155	-0.612	0.150	-0.021
287.50	7.98	5.75	8.50	2.68	1	22	56.4%	-0.384	0.0167	-0.610	0.155	-0.023
290.00	8.98	7.05	9.55	3.58	54	138	56.7%	-0.427	0.0170	-0.629	0.159	-0.025
295.00	11.48	9.20	12.05	3.85	7	116	55.5%	-0.514	0.0177	-0.622	0.162	-0.031
297.50	9.30	10.60	13.45	0.38	1	6	55.4%	-0.558	0.0176	-0.613	0.160	-0.034
300.00	13.70	12.20	14.95	2.23	8	30	55.6%	-0.600	0.0171	-0.600	0.157	-0.036
302.50	14.60	14.15	16.30	0.00	2	7	55.8%	-0.641	0.0165	-0.581	0.152	-0.039
305.00	15.93	15.55	18.40	-6.52	11	24	56.0%	-0.679	0.0157	-0.557	0.145	-0.041
307.50	15.98	17.70	20.20	0.48	23	11	57.3%	-0.711	0.0147	-0.541	0.139	-0.043
310.00	17.85	19.10	22.10	1.47	26	265	55.8%	-0.751	0.0140	-0.485	0.129	-0.046
312.50	23.45	21.45	24.10	1.90	1	9	57.5%	-0.775	0.0129	-0.470	0.122	-0.048
315.00	20.48	23.25	26.15	0.00	4	14	56.9%	-0.807	0.0119	-0.422	0.111	-0.050
317.50	22.02	25.45	28.30	0.00	4	12	57.8%	-0.829	0.0108	-0.394	0.103	-0.052
320.00	34.58	27.85	30.50	0.00	1	12	59.5%	-0.845	0.0099	-0.378	0.097	-0.053
325.00	47.90	32.15	35.00	0.00	7	6	60.0%	-0.883	0.0080	-0.306	0.080	-0.056
330.00	28.97	36.80	39.65	0.00	7	7	61.8%	-0.909	0.0065	-0.258	0.067	-0.058
332.50	32.75	39.05	42.00	0.00	0	1	61.9%	-0.922	0.0058	-0.225	0.059	-0.059
355.00	50.30	60.95	64.00	0.00	0	0	73.6%	-0.966	0.0025	-0.122	0.031	-0.066
365.00	59.60	70.15	74.10	0.00	0	0	69.8%	-0.987	0.0012	-0.027	0.014	-0.069
370.00	51.20	75.35	79.00	0.00	1	0	75.9%	-0.985	0.0013	-0.043	0.016	-0.070
385.00	82.70	90.85	93.90	0.00	0	0	94.5%	-0.978	0.0014	-0.100	0.021	-0.073
395.00	109.15	100.40	103.90	0.00	0	0	92.0%	-0.988	0.0008	-0.034	0.012	-0.075
415.00	111.40	120.85	123.90	0.00	1	0	115.3%	-0.982	0.0010	-0.101	0.018	-0.079
430.00	148.90	135.85	138.85	0.00	1	0	123.8%	-0.984	0.0008	-0.093	0.016	-0.082
440.00	142.35	145.85	148.80	0.00	0	0	128.8%	-0.986	0.0007	-0.086	0.015	-0.084
445.00	147.35	150.30	153.90	0.00	0	0	118.4%	-0.993	0.0004	-0.014	0.008	-0.085
450.00	159.40	155.45	158.90	0.00	1	0	126.6%	-0.991	0.0005	-0.039	0.010	-0.086

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.