TXN - Options Database

TXN

TEXAS INSTRS INC

$294.03 +3.51%

(7/20 19:12) ◀

Tuesday, July 21, 2026 (2:05pm)

▶ (7/21 18:02)

◀ 7/21 14:05 ▶

Option Volume

Detail

ℹ

Current (07/21 2:05pm) 15,748

Calls: 10,796 (69%)

Puts: 4,952 (31%)

Prior (04/22) 39,411

Calls: 19,661 (50%)

Puts: 19,750 (50%)

Current vs Prior -60.04%

Calls: -45.09% (Calls)

Puts: -74.93% (Puts)

Prior 7-Day Total 57,004

Calls: 31,862 (56%)

Puts: 25,142 (44%)

Prior 7-Day Average 28,502

Calls: 4,551 (56%)

Puts: 3,591 (44%)

Current vs Prior 7-Day Avg -44.75%

Calls: +137.19%

Puts: +37.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 2:05pm) $22.48M

Calls: $16.84M (75%)

Puts: $5.64M (25%)

Prior (04/22) $24.01M

Calls: $14.67M (61%)

Puts: $9.34M (39%)

Current vs Prior -6.38%

Calls: +14.81%

Puts: -39.64%

Prior 7-Day Total $35.33M

Calls: $21.72M (61%)

Puts: $13.62M (39%)

Prior 7-Day Average $17.67M

Calls: $3.10M (61%)

Puts: $1.95M (39%)

Current vs Prior 7-Day Avg +27.24%

Calls: +442.83%

Puts: +189.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 2:05pm) 0.46

Prior (04/22) 1.00

Current vs Prior -54.34%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -36.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 2:05pm) 217,947

Calls: 124,437 (57%)

Puts: 93,510 (43%)

Prior (04/22) 195,145

Calls: 106,041 (54%)

Puts: 89,104 (46%)

Current vs Prior +11.68%

Prior 7-Day Total 375,934

Calls: 203,655 (54%)

Puts: 172,279 (46%)

Prior 7-Day Average 187,967

Calls: 101,827 (54%)

Puts: 86,139 (46%)

Current vs Prior 7-Day Avg +15.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.88% | 11.85%15.86% | 20.37%

Prior 7.16% | 8.28%-- | --

Current vs Prior +38.07% | +43.03%-- | --

Prior 7-Day Avg 7.40% | 8.36%-- | --

Current vs 7-Day Avg +33.52% | +41.70%-- | --

Prior 7-Day Eod 7.16% | 8.28%-- | --

Current vs 7-Day Eod +38.07% | +43.03%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.98% | 6.17%

Calls: 12.47% | 4.33%

Puts: 9.49% | 8.00%

Prior 11.93% | 11.65%

Calls: 12.94% | 9.62%

Puts: 10.91% | 13.68%

Current vs Prior -7.96% | -47.04%

Prior 7-Day Avg 11.93% | 11.65%

Calls: 12.94% | 9.62%

Puts: 10.91% | 13.68%

Current vs 7-Day Avg -7.96% | -47.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($16.84M). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (10,796 calls vs 4,952 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 142 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 14	56.80	58.45	$57.63	2.9%	32	0.86	--
$280.00	Aug 14	27.55	28.40	$27.98	3.0%	2	0.64	141
$250.00	Aug 14	48.45	50.05	$49.25	3.2%	2	0.83	10
$287.50	Jul 31	19.65	20.35	$20.00	3.5%	4	0.58	130
$280.00	Jul 24	21.40	22.20	$21.80	3.7%	20	0.68	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	25.70	26.55	$26.13	3.3%	119	0.51	511
$315.00	Aug 14	33.05	34.30	$33.67	3.7%	1	0.62	1
$310.00	Aug 14	29.75	30.90	$30.33	3.8%	--	0.59	52
$335.00	Aug 21	49.35	51.30	$50.33	3.9%	--	0.71	24
$350.00	Aug 21	61.00	63.60	$62.30	4.2%	--	0.79	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.69, cheapest $0.69)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.62	0.75	$0.69	18.8%	29	0.04	335

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	48.80	52.20	$50.50	6.7%	--	0.94	11
$250.00	Jul 24	44.35	47.70	$46.03	7.3%	--	0.92	194
$255.00	Jul 24	39.85	42.50	$41.18	6.4%	5	0.89	12
$240.00	Aug 14	56.80	58.45	$57.63	2.9%	32	0.86	--
$260.00	Jul 24	35.50	38.80	$37.15	8.9%	--	0.86	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	55.50	58.80	$57.15	5.8%	--	0.92	51
$340.00	Jul 24	45.85	49.50	$47.68	7.7%	--	0.89	36
$350.00	Jul 31	57.55	61.00	$59.28	5.8%	--	0.88	10
$335.00	Jul 24	41.50	45.00	$43.25	8.1%	--	0.87	183
$350.00	Aug 7	58.75	62.10	$60.43	5.5%	--	0.85	14

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 10.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	2.75	3.90	$3.33	34.5%	1.6K	0.18	960
$305.00	Jul 24	8.80	10.00	$9.40	12.8%	1.5K	0.41	96
$340.00	Aug 21	7.70	9.15	$8.43	17.2%	1.1K	0.26	451
$295.00	Jul 31	15.70	16.50	$16.10	5.0%	358	0.51	32
$320.00	Aug 21	12.35	13.50	$12.93	8.9%	299	0.36	965

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	20.00	21.45	$20.73	7.0%	549	0.44	856
$292.50	Jul 24	12.45	14.30	$13.38	13.8%	306	0.45	18
$270.00	Jul 24	4.40	5.00	$4.70	12.8%	304	0.22	214
$282.50	Jul 24	8.10	9.35	$8.73	14.3%	258	0.34	24
$297.50	Aug 21	23.95	25.50	$24.73	6.3%	195	0.49	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 84.5%, max 110.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 24	Aug 28	132.8%	64.0%	107.3%	24	112
$280.00	Jul 24	Aug 21	135.8%	65.8%	106.6%	20	115
$292.50	Jul 24	Aug 21	133.8%	65.4%	104.4%	12	22
$265.00	Jul 24	Aug 21	137.2%	67.2%	104.2%	3	19
$285.00	Jul 24	Aug 28	130.1%	65.2%	99.5%	31	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 24	Aug 28	135.8%	64.4%	110.8%	63	127
$290.00	Jul 24	Aug 28	132.8%	64.0%	107.3%	38	122
$287.50	Jul 24	Aug 21	135.4%	66.1%	104.7%	2	165
$292.50	Jul 24	Aug 21	133.8%	65.4%	104.4%	309	21
$265.00	Jul 24	Aug 21	137.2%	67.2%	104.2%	141	619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 32.33, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$352.50	Jul 24	$0.15	$2.35	$0.15	15.67	$350.15
$327.50	$330.00	Jul 31	$0.23	$2.27	$0.23	9.87	$327.73
$340.00	$345.00	Jul 31	$0.55	$4.45	$0.55	8.09	$340.55
$325.00	$327.50	Jul 24	$0.30	$2.20	$0.30	7.33	$325.30
$335.00	$340.00	Jul 31	$0.60	$4.40	$0.60	7.33	$335.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Aug 7	$0.15	$4.85	$0.15	32.33	$249.85
$242.50	$240.00	Jul 24	$0.17	$2.33	$0.17	13.71	$242.33
$245.00	$242.50	Jul 24	$0.17	$2.33	$0.17	13.71	$244.83
$247.50	$245.00	Jul 24	$0.20	$2.30	$0.20	11.50	$247.30
$260.00	$257.50	Jul 24	$0.23	$2.27	$0.23	9.87	$259.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 32.33, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$255.00	Jul 24	$4.85	$4.85	$0.15	32.33	$254.85
$260.00	$262.50	Jul 24	$2.37	$2.37	$0.13	18.23	$262.37
$245.00	$250.00	Aug 14	$4.60	$4.60	$0.40	11.50	$249.60
$255.00	$260.00	Aug 7	$4.50	$4.50	$0.50	9.00	$259.50
$245.00	$250.00	Jul 24	$4.47	$4.47	$0.53	8.43	$249.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$307.50	Jul 24	$2.38	$2.38	$0.12	19.83	$307.62
$350.00	$340.00	Jul 24	$9.47	$9.47	$0.53	17.87	$340.53
$330.00	$325.00	Jul 24	$4.50	$4.50	$0.50	9.00	$325.50
$292.50	$290.00	Jul 31	$2.23	$2.23	$0.27	8.26	$290.27
$340.00	$335.00	Jul 24	$4.43	$4.43	$0.57	7.77	$335.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.60, cheapest $0.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Aug 14	Aug 21	$0.67	77.0%	69.7%
$350.00	Jul 24	Jul 31	$1.06	125.3%	83.7%
$345.00	Jul 24	Jul 31	$1.32	125.7%	84.8%
$327.50	Jul 24	Jul 31	$1.38	129.0%	82.9%
$330.00	Jul 24	Jul 31	$1.57	128.7%	84.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 24	Jul 31	$1.17	135.3%	92.8%
$245.00	Jul 24	Jul 31	$1.46	135.6%	92.9%
$257.50	Jul 24	Jul 31	$1.63	135.0%	87.6%
$250.00	Jul 24	Jul 31	$1.90	135.2%	94.0%
$252.50	Jul 24	Jul 31	$1.96	135.1%	93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 9.48% of stock, avg 14.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Jul 24	$15.83	$12.05	$27.88	$262.12	$317.88	9.48%
$295.00	Jul 24	$13.93	$14.23	$28.16	$266.84	$323.16	9.58%
$292.50	Jul 24	$14.83	$13.38	$28.21	$264.29	$320.71	9.59%
$297.50	Jul 24	$12.50	$15.78	$28.28	$269.22	$325.78	9.62%
$285.00	Jul 24	$18.90	$9.55	$28.45	$256.55	$313.45	9.68%
$300.00	Jul 24	$11.33	$17.15	$28.48	$271.52	$328.48	9.69%
$302.50	Jul 24	$10.15	$18.58	$28.73	$273.77	$331.23	9.77%
$287.50	Jul 24	$17.75	$11.18	$28.93	$258.57	$316.43	9.84%
$282.50	Jul 24	$20.90	$8.73	$29.63	$252.87	$312.13	10.08%
$305.00	Jul 24	$9.40	$20.30	$29.70	$275.30	$334.70	10.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.27% of stock, avg 9.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$265.00	Aug 7	$7.50	$8.00	$15.50	$249.50	$340.50
$320.00	$265.00	Aug 7	$8.95	$8.00	$16.95	$248.05	$336.95
$330.00	$240.00	Aug 28	$11.95	$5.43	$17.38	$222.62	$347.38
$307.50	$285.00	Jul 24	$8.43	$9.55	$17.98	$267.02	$325.48
$325.00	$240.00	Aug 28	$12.75	$5.43	$18.18	$221.82	$343.18
$315.00	$265.00	Aug 7	$10.20	$8.00	$18.20	$246.80	$333.20
$305.00	$285.00	Jul 24	$9.40	$9.55	$18.95	$266.05	$323.95
$307.50	$287.50	Jul 24	$8.43	$11.18	$19.61	$267.89	$327.11
$302.50	$285.00	Jul 24	$10.15	$9.55	$19.70	$265.30	$322.20
$310.00	$265.00	Aug 7	$11.98	$8.00	$19.98	$245.02	$329.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 37.46, avg credit $3.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/285	290/295	Aug 28	$4.87	$0.13	37.46	$280.13	$294.87
245/250	265/270	Aug 21	$4.80	$0.20	24.00	$245.20	$269.80
270/272	290/292	Aug 21	$2.38	$0.12	19.83	$270.12	$292.38
280/285	300/305	Aug 28	$4.70	$0.30	15.67	$280.30	$304.70
265/268	290/292	Jul 31	$2.34	$0.16	14.63	$265.16	$292.34
250/252	280/282	Jul 31	$2.34	$0.16	14.62	$250.16	$282.34
240/245	265/270	Aug 21	$4.67	$0.33	14.15	$240.33	$269.67
245/250	255/260	Aug 7	$4.65	$0.35	13.29	$245.35	$259.65
240/242	245/250	Jul 24	$4.64	$0.36	12.89	$237.86	$249.64
255/258	262/265	Jul 24	$2.32	$0.18	12.89	$255.18	$264.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 7	$0.07	$4.93	70.43
$275.00	$280.00	$285.00	Aug 14	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 28	$0.09	$4.91	54.56
$240.00	$245.00	$250.00	Aug 21	$0.13	$4.87	37.46
$290.00	$292.50	$295.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$265.00	$270.00	$275.00	Aug 14	$0.08	$4.92	61.50
$297.50	$300.00	$302.50	Jul 24	$0.06	$2.44	40.67
$240.00	$245.00	$250.00	Aug 21	$0.13	$4.87	37.46
$237.50	$240.00	$242.50	Jul 24	$0.08	$2.42	30.25
$260.00	$262.50	$265.00	Jul 24	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-4.63, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Aug 28	-$3.21	$16.79
$340.00	$350.00	1:2	Aug 7	-$1.92	$8.08
$310.00	$325.00	1:2	Aug 28	-$7.73	$7.27
$325.00	$335.00	1:2	Aug 14	-$4.82	$5.18
$285.00	$300.00	1:2	Aug 14	-$10.49	$4.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$315.00	1:2	Aug 7	-$4.63	$30.37
$280.00	$255.00	1:2	Aug 28	-$0.10	$24.90
$285.00	$265.00	1:2	Aug 7	-$0.82	$19.18
$255.00	$240.00	1:2	Aug 28	-$1.86	$13.14
$260.00	$250.00	1:2	Aug 14	-$3.31	$6.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 7.91%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Aug 28	$23.25	0.53	0.3%	7.91%	8.24%	72	14
$295.00	Aug 21	$21.75	0.52	0.3%	7.40%	7.73%	10	72
$297.50	Aug 21	$20.20	0.51	1.2%	6.87%	8.05%	1	10
$300.00	Aug 28	$20.10	0.50	2.0%	6.84%	8.87%	1	3
$300.00	Aug 21	$19.40	0.49	2.0%	6.60%	8.63%	5	873
$305.00	Aug 28	$18.65	0.47	3.7%	6.34%	10.07%	2	7
$295.00	Aug 7	$17.75	0.51	0.3%	6.04%	6.37%	1	23
$300.00	Aug 14	$17.35	0.48	2.0%	5.90%	7.93%	3	16
$305.00	Aug 21	$17.15	0.46	3.7%	5.83%	9.56%	3	533
$310.00	Aug 28	$16.65	0.43	5.4%	5.66%	11.09%	2	9

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 10,796

Total Puts 4,952

Put/Call Ratio 0.46

Net Difference 5,844

Prior's Put/Call Breakdown

Total Calls 19,661

Total Puts 19,750

Put/Call Ratio 1.00

Net Difference -89

Prior 7-Day Put/Call Summary

Total Calls 31,862

Total Puts 25,142

Average Put/Call Ratio 0.72

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card