Stocks Options

LAST PRICE
159.6800
TODAY'S CHANGE (%)
Trending Down-3.9900 (-2.4378%)

Bid / Lots
159.0500/ 1
Ask / Lots
159.3500/ 1
Open / Previous Close
163.0800 / 163.6700
Day Range
Low 159.1100
High 164.4200
52 Week Range
Low 139.4800
High 188.1200
Volume
10,497,553
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.699

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TXNOut of the Money	---Out of the Money	$1.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TXNOut of the Money	$0.08Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$73.50In the Money	$77.75In the Money	$75.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$90.00	TXNOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$66.05In the Money	$70.40In the Money	$66.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	---Out of the Money	$2.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TXNIn the Money	$62.40In the Money	$67.00In the Money	$65.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	---Out of the Money	$1.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TXNIn the Money	$53.90In the Money	$57.45In the Money	$55.44In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	$39.25In the Money	$39.95In the Money	$40.15In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
TXNIn the Money	$47.40In the Money	$51.35In the Money	$50.23In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TXNIn the Money	$39.70In the Money	$42.65In the Money	$40.88In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TXNIn the Money	$29.50In the Money	$33.50In the Money	$30.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
TXNIn the Money	$25.20In the Money	$28.15In the Money	$27.25In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$12.35In the Money	$17.00In the Money	$18.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$19.70In the Money	$21.20In the Money	$20.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	$14.65In the Money	$16.20In the Money	$15.94In the Money	$-0.96In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	26Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TXNIn the Money	$4.10In the Money	$5.00In the Money	$4.60In the Money	$-4.70In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	109Out of the Money	---Out of the Money
TXNUnderlying issue's last price	$13.20Underlying issue's last price	$13.90Underlying issue's last price	$11.78Underlying issue's last price	$0.00Underlying issue's last price	35Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	TXNUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.03Underlying issue's last price	24Underlying issue's last price	---Underlying issue's last price
TXNNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$-4.33Near the Money	2,120Near the Money	---Near the Money	Filter Table By Strike Price of$160.00	TXNIn the Money	$0.27In the Money	$0.57In the Money	$0.42In the Money	$0.30In the Money	2,653In the Money	---In the Money
TXNNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-1.99Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$162.50	TXNIn the Money	$1.63In the Money	$4.95In the Money	$3.05In the Money	$2.53In the Money	274In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	152Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	TXNIn the Money	$5.10In the Money	$6.40In the Money	$5.40In the Money	$3.71In the Money	909In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	TXNIn the Money	$7.65In the Money	$9.80In the Money	$6.06In the Money	$2.22In the Money	22In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	191Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	TXNIn the Money	$8.35In the Money	$12.55In the Money	$10.24In the Money	$3.95In the Money	17In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TXNIn the Money	$10.50In the Money	$15.20In the Money	$8.80In the Money	$0.30In the Money	4In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	TXNIn the Money	$14.05In the Money	$17.35In the Money	$11.48In the Money	$0.43In the Money	5In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.01Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	TXNIn the Money	$11.35In the Money	$12.40In the Money	$10.05In the Money	$0.00In the Money	160In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TXNIn the Money	$13.75In the Money	$14.80In the Money	$14.50In the Money	$1.67In the Money	168In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TXNIn the Money	$13.95In the Money	$16.90In the Money	$14.91In the Money	$0.00In the Money	1In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TXNIn the Money	$16.80In the Money	$18.45In the Money	$16.95In the Money	$-0.75In the Money	2In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TXNIn the Money	$19.20In the Money	$21.40In the Money	$19.70In the Money	$0.00In the Money	3In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TXNIn the Money	$23.15In the Money	$25.15In the Money	$24.50In the Money	$1.70In the Money	8In the Money	---In the Money
TXNOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$25.45In the Money	$29.10In the Money	$27.00In the Money	$0.00In the Money	180In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$1.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.22Out of the Money	$0.39Out of the Money	$0.33Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Texas Instruments Inc
NASDAQ:TXNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)