Home Options TXNChain

TXN

Texas Instruments IncorporatedClose $304.88EOD only

Max Pain

$285.00

Next expiry May 22, 2026

Expected Move

±$9.18

3.0% from close

Price Gap

-19.88

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.83

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

TXN Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
140.00	58.15	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.016	0.000	0.008
145.00	152.17	158.10	161.00	0.00	1	1	448.4%	0.992	0.0002	-0.576	0.005	0.008
155.00	53.60	146.40	149.80	0.00	0	0	0.0%	1.000	0.0000	-0.018	0.000	0.008
165.00	116.25	138.15	140.95	0.00	30	0	375.6%	0.991	0.0003	-0.556	0.006	0.009
170.00	111.25	133.10	136.05	0.00	30	0	365.5%	0.989	0.0003	-0.611	0.006	0.009
175.00	106.25	128.10	131.05	0.00	25	0	349.7%	0.989	0.0004	-0.612	0.007	0.009
180.00	126.20	123.10	125.95	0.00	1	2	328.7%	0.989	0.0004	-0.560	0.007	0.010
190.00	15.15	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.022	0.000	0.010
195.00	86.38	108.10	111.10	0.00	5	0	292.6%	0.985	0.0006	-0.644	0.008	0.010
200.00	95.27	103.10	106.05	0.00	1	2	276.2%	0.985	0.0006	-0.619	0.009	0.011
210.00	92.12	93.15	96.10	0.00	1	1	251.2%	0.982	0.0008	-0.648	0.010	0.011
215.00	81.00	88.15	91.00	0.00	3	3	233.8%	0.982	0.0008	-0.597	0.010	0.011
220.00	83.60	83.50	86.05	0.00	1	16	222.9%	0.980	0.0009	-0.624	0.011	0.012
225.00	56.10	78.15	80.95	0.00	35	0	206.3%	0.981	0.0010	-0.573	0.011	0.012
230.00	71.04	73.15	76.25	0.00	2	0	204.5%	0.974	0.0013	-0.728	0.014	0.012
232.50	68.55	71.20	73.55	0.00	2	2	191.4%	0.976	0.0013	-0.626	0.013	0.012
235.00	59.00	68.15	71.10	0.00	1	1	186.9%	0.975	0.0014	-0.652	0.013	0.012
240.00	66.58	63.15	65.95	0.00	10	10	169.6%	0.976	0.0015	-0.575	0.013	0.013
245.00	61.59	58.15	60.95	0.00	10	18	157.7%	0.973	0.0017	-0.576	0.014	0.013
250.00	52.96	53.50	56.10	7.14	27	99	150.4%	0.967	0.0022	-0.651	0.017	0.013
252.50	42.05	50.65	53.60	0.00	1	1	144.5%	0.965	0.0023	-0.651	0.017	0.013
255.00	30.69	48.20	51.15	0.00	1	177	139.9%	0.962	0.0026	-0.675	0.018	0.013
257.50	37.21	45.65	48.60	0.00	1	1	132.6%	0.962	0.0028	-0.650	0.019	0.013
260.00	37.54	43.55	46.10	0.00	5	144	126.7%	0.960	0.0030	-0.648	0.020	0.014
265.00	29.28	38.45	41.10	0.00	1	41	114.9%	0.955	0.0037	-0.646	0.021	0.014
267.50	38.48	35.70	38.65	0.00	1	2	110.2%	0.950	0.0041	-0.668	0.023	0.014
270.00	32.29	33.25	36.15	0.00	6	119	104.2%	0.947	0.0046	-0.665	0.024	0.014
272.50	13.88	30.75	33.80	0.00	0	3	101.4%	0.938	0.0054	-0.730	0.028	0.014
275.00	27.40	28.60	31.15	0.00	1	105	92.3%	0.939	0.0058	-0.657	0.027	0.014
277.50	18.70	25.85	28.75	0.00	4	3	88.2%	0.930	0.0067	-0.697	0.030	0.014
280.00	22.31	23.70	26.30	-1.84	1	275	83.1%	0.922	0.0078	-0.713	0.033	0.014
282.50	19.97	21.35	23.80	0.00	21	27	76.9%	0.915	0.0090	-0.704	0.035	0.014
285.00	17.56	19.00	21.30	5.88	1	299	70.6%	0.907	0.0105	-0.695	0.038	0.014
287.50	16.02	16.25	19.00	0.00	12	21	67.3%	0.886	0.0127	-0.761	0.043	0.014
290.00	12.20	14.25	16.65	-0.90	4	336	62.8%	0.865	0.0153	-0.798	0.049	0.014
292.50	9.45	12.30	14.90	-4.65	6	32	65.2%	0.813	0.0183	-1.018	0.061	0.013
295.00	11.45	10.00	12.60	1.70	6	152	59.9%	0.779	0.0219	-1.030	0.067	0.012
297.50	7.49	8.20	10.70	-2.41	3	32	58.2%	0.724	0.0254	-1.122	0.075	0.012
300.00	6.99	6.65	8.95	-0.77	24	1,667	56.8%	0.659	0.0286	-1.197	0.083	0.011
302.50	5.00	5.10	7.25	-1.85	6	148	54.5%	0.587	0.0317	-1.218	0.088	0.009
305.00	3.25	3.80	5.20	-2.50	17	161	47.7%	0.505	0.0371	-1.091	0.090	0.008
307.50	3.05	2.71	3.90	-1.70	31	74	46.1%	0.410	0.0374	-1.026	0.088	0.007
310.00	2.50	1.94	2.97	-0.80	49	298	46.1%	0.321	0.0344	-0.943	0.081	0.005
312.50	2.04	1.49	2.17	-0.87	53	1,082	45.7%	0.240	0.0302	-0.810	0.070	0.004
315.00	1.19	0.81	1.71	-0.92	50	192	47.3%	0.182	0.0247	-0.712	0.060	0.003
317.50	1.09	0.88	1.28	-0.91	2	129	48.0%	0.132	0.0197	-0.583	0.048	0.002
320.00	0.80	0.55	0.90	-0.37	18	1,075	47.8%	0.090	0.0150	-0.440	0.037	0.001
322.50	0.54	0.30	0.72	-0.58	7	28	49.7%	0.067	0.0115	-0.364	0.029	0.001
325.00	0.50	0.01	0.50	-0.18	3	538	49.7%	0.043	0.0082	-0.260	0.021	0.001
327.50	1.06	0.01	0.83	0.00	12	141	52.1%	0.033	0.0063	-0.220	0.017	0.001
330.00	0.60	0.10	0.84	0.00	3	531	57.7%	0.034	0.0058	-0.245	0.017	0.001
332.50	0.58	0.00	0.31	0.00	23	27	50.0%	0.010	0.0024	-0.077	0.006	0.000
335.00	0.40	0.00	0.45	0.00	50	124	57.1%	0.014	0.0027	-0.115	0.008	0.000
337.50	0.23	0.00	0.34	0.00	5	21	57.9%	0.010	0.0020	-0.084	0.006	0.000
340.00	0.16	0.00	0.13	0.00	4	42	53.3%	0.003	0.0008	-0.028	0.002	0.000
342.50	0.06	0.00	0.10	-0.31	74	64	54.5%	0.002	0.0005	-0.021	0.002	0.000
345.00	0.54	0.00	0.09	0.00	2	11	56.6%	0.002	0.0004	-0.018	0.001	0.000
347.50	0.39	0.00	0.09	0.00	6	10	59.8%	0.002	0.0004	-0.018	0.001	0.000
350.00	0.01	0.00	0.04	-0.27	104	47	57.0%	0.001	0.0002	-0.007	0.000	0.000
352.50	0.25	0.00	0.06	0.00	2	58	62.5%	0.001	0.0002	-0.011	0.001	0.000
355.00	0.39	0.00	0.63	0.00	2	50	89.6%	0.012	0.0015	-0.157	0.007	0.000
360.00	0.61	0.00	0.04	0.00	2	17	67.2%	0.000	0.0001	-0.006	0.000	0.000
365.00	0.06	0.00	0.61	0.00	1	41	102.1%	0.010	0.0011	-0.149	0.006	0.000
370.00	0.39	0.00	0.63	0.00	15	18	109.1%	0.009	0.0010	-0.154	0.006	0.000
375.00	0.30	0.00	0.65	0.00	36	38	115.8%	0.009	0.0009	-0.158	0.005	0.000
380.00	0.15	0.00	0.70	0.00	9	13	123.3%	0.009	0.0009	-0.170	0.006	0.000
385.00	0.25	0.00	0.17	0.00	90	25	106.4%	0.002	0.0002	-0.034	0.001	0.000
390.00	0.19	0.00	1.07	0.00	2	8	144.9%	0.013	0.0010	-0.266	0.007	0.000
395.00	0.17	0.00	2.13	0.00	4	11	171.3%	0.024	0.0015	-0.548	0.013	0.000
400.00	0.23	0.00	2.13	0.00	6	4	177.7%	0.023	0.0014	-0.546	0.012	0.000
405.00	0.16	0.00	2.13	0.00	2	3	184.1%	0.022	0.0013	-0.546	0.012	0.000
410.00	0.22	0.00	2.13	0.00	0	1	190.2%	0.021	0.0012	-0.544	0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.01	0.00	0.01	-0.19	4	84	318.8%	-0.000	0.0000	-0.001	0.000	0.000
120.00	0.02	0.00	0.01	0.01	11	44	306.3%	-0.000	0.0000	-0.001	0.000	0.000
125.00	0.01	0.00	0.01	0.00	108	14	287.5%	-0.000	0.0000	-0.001	0.000	0.000
130.00	0.01	0.00	0.01	0.00	38	14	281.3%	-0.000	0.0000	-0.001	0.000	0.000
140.00	0.01	0.00	0.01	0.00	129	38	256.3%	-0.000	0.0000	-0.001	0.000	0.000
145.00	0.01	0.00	0.05	0.00	279	192	278.1%	-0.000	0.0000	-0.006	0.000	-0.000
150.00	0.01	0.00	0.29	0.00	221	55	319.5%	-0.001	0.0000	-0.056	0.001	-0.000
155.00	0.01	0.00	0.29	0.00	50	258	306.3%	-0.001	0.0000	-0.057	0.001	-0.000
160.00	0.03	0.00	0.29	0.01	66	47	293.0%	-0.001	0.0001	-0.057	0.001	-0.000
165.00	0.02	0.00	0.29	0.01	56	85	279.7%	-0.001	0.0001	-0.056	0.001	-0.000
170.00	0.01	0.00	0.12	0.00	104	281	242.2%	-0.000	0.0000	-0.020	0.000	-0.000
175.00	0.02	0.00	0.02	0.01	83	31	196.9%	-0.000	0.0000	-0.002	0.000	-0.000
180.00	0.01	0.00	0.02	-0.08	170	213	187.5%	-0.000	0.0000	-0.002	0.000	-0.000
185.00	0.01	0.00	0.12	0.00	27	370	209.4%	-0.000	0.0000	-0.020	0.000	-0.000
190.00	0.10	0.01	0.07	0.07	202	139	191.4%	-0.000	0.0000	-0.013	0.000	-0.000
195.00	0.01	0.00	0.61	-0.02	80	130	231.6%	-0.004	0.0002	-0.138	0.002	-0.000
200.00	0.03	0.00	2.13	-0.08	52	52	271.2%	-0.014	0.0006	-0.540	0.008	-0.000
205.00	0.10	0.00	1.03	0.00	30	21	226.2%	-0.007	0.0004	-0.249	0.004	-0.000
210.00	0.02	0.00	0.77	0.00	95	91	204.5%	-0.006	0.0003	-0.183	0.004	-0.000
215.00	0.15	0.01	0.15	0.12	19	184	156.3%	-0.001	0.0001	-0.031	0.001	-0.000
220.00	0.03	0.00	2.13	0.00	40	22	218.7%	-0.018	0.0009	-0.544	0.010	-0.000
222.50	0.18	0.00	2.13	0.00	0	7	212.3%	-0.019	0.0009	-0.544	0.010	-0.000
225.00	0.03	0.00	1.42	-0.17	2	61	190.3%	-0.013	0.0008	-0.357	0.008	-0.000
227.50	0.31	0.00	0.50	0.00	2	7	155.1%	-0.005	0.0004	-0.116	0.003	-0.000
230.00	0.27	0.00	0.30	0.00	1	55	139.5%	-0.003	0.0003	-0.065	0.002	-0.000
232.50	0.10	0.00	0.30	0.00	2	23	134.8%	-0.003	0.0003	-0.065	0.002	-0.000
235.00	0.11	0.00	0.30	0.00	4	98	130.1%	-0.003	0.0003	-0.066	0.002	-0.000
237.50	0.19	0.00	0.18	0.06	10	19	117.2%	-0.002	0.0002	-0.037	0.001	-0.000
240.00	0.03	0.00	0.46	-0.24	52	161	128.4%	-0.005	0.0005	-0.107	0.003	-0.000
242.50	0.17	0.00	1.16	0.00	18	37	144.5%	-0.014	0.0011	-0.292	0.008	-0.000
245.00	0.02	0.00	0.08	-0.27	113	109	94.5%	-0.001	0.0001	-0.014	0.001	-0.000
247.50	0.06	0.00	0.12	-0.33	1	7	94.9%	-0.001	0.0002	-0.023	0.001	-0.000
250.00	0.02	0.01	0.09	-0.34	75	484	89.1%	-0.001	0.0002	-0.019	0.001	-0.000
252.50	0.02	0.00	0.07	-0.20	30	12	81.3%	-0.001	0.0001	-0.012	0.001	-0.000
255.00	0.22	0.02	0.21	0.18	2	164	90.0%	-0.003	0.0005	-0.050	0.002	-0.000
257.50	0.03	0.00	0.14	-0.09	64	319	80.3%	-0.002	0.0004	-0.029	0.001	-0.000
260.00	0.08	0.00	0.08	-0.02	91	488	71.1%	-0.001	0.0002	-0.015	0.001	-0.000
262.50	0.38	0.00	0.76	0.00	36	37	93.8%	-0.014	0.0017	-0.190	0.008	-0.000
265.00	0.08	0.01	0.48	-0.03	7	169	82.1%	-0.010	0.0014	-0.119	0.006	-0.000
267.50	0.30	0.01	0.61	-0.09	9	7	80.9%	-0.013	0.0019	-0.155	0.008	-0.000
270.00	0.15	0.03	0.68	-0.09	35	488	78.0%	-0.016	0.0023	-0.179	0.009	-0.000
272.50	1.04	0.00	1.15	0.00	1	72	80.9%	-0.028	0.0035	-0.293	0.015	-0.000
275.00	0.18	0.07	0.28	-0.14	11	303	60.0%	-0.009	0.0019	-0.085	0.006	-0.000
277.50	0.29	0.00	0.26	-0.17	12	50	52.8%	-0.008	0.0017	-0.062	0.005	-0.000
280.00	0.36	0.20	0.32	-0.16	14	155	54.9%	-0.017	0.0034	-0.130	0.010	-0.000
282.50	0.45	0.29	0.53	-0.36	9	134	55.3%	-0.029	0.0054	-0.208	0.015	-0.000
285.00	0.55	0.35	0.51	-0.55	23	161	50.8%	-0.034	0.0067	-0.217	0.017	-0.001
287.50	0.79	0.55	0.72	-0.51	4	57	50.4%	-0.055	0.0098	-0.314	0.025	-0.001
290.00	1.35	0.51	1.26	-0.86	56	274	55.5%	-0.107	0.0147	-0.573	0.042	-0.002
292.50	1.40	1.00	1.39	-1.10	13	237	50.9%	-0.130	0.0184	-0.604	0.048	-0.002
295.00	2.02	1.30	1.96	-0.83	50	161	51.2%	-0.186	0.0231	-0.767	0.060	-0.003
297.50	3.52	1.59	2.48	-0.58	106	13	49.4%	-0.244	0.0281	-0.866	0.071	-0.004
300.00	3.70	2.39	3.00	-1.30	67	106	46.4%	-0.311	0.0337	-0.912	0.080	-0.005
302.50	8.35	3.00	3.85	0.00	2	13	45.1%	-0.398	0.0379	-0.966	0.087	-0.007
305.00	7.59	4.25	5.10	0.34	1	138	45.7%	-0.495	0.0387	-1.010	0.090	-0.008
307.50	14.43	5.45	7.40	0.00	5	29	54.2%	-0.574	0.0321	-1.177	0.088	-0.010
310.00	9.75	6.85	9.10	-1.10	2	56	55.8%	-0.647	0.0295	-1.147	0.084	-0.011
312.50	14.90	8.55	10.85	0.00	4	108	56.6%	-0.713	0.0266	-1.062	0.077	-0.012
315.00	15.40	10.50	13.10	1.88	20	36	61.5%	-0.755	0.0227	-1.062	0.071	-0.013
317.50	15.92	12.35	14.90	0.00	12	13	60.5%	-0.810	0.0199	-0.896	0.061	-0.014
320.00	16.25	14.75	17.40	0.00	2	18	66.8%	-0.829	0.0169	-0.928	0.057	-0.015
322.50	19.67	16.95	19.90	0.00	0	2	51.3%	-0.927	0.0120	-0.366	0.031	-0.016
330.00	27.39	24.10	27.10	0.00	3	3	58.0%	-0.966	0.0058	-0.212	0.017	-0.018
350.00	42.85	44.15	46.95	0.00	0	29	87.5%	-0.982	0.0023	-0.179	0.010	-0.019
360.00	57.80	54.05	56.55	0.00	15	31	88.1%	-0.994	0.0009	-0.042	0.004	-0.020

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.