Stocks Options

LAST PRICE
195.0200
TODAY'S CHANGE (%)
Trending Up0.0500 (0.0256%)

Bid / Lots
194.9300/ 1
Ask / Lots
195.0700/ 1
Open / Previous Close
195.0000 / 194.9700
Day Range
Low 193.8300
High 196.5500
52 Week Range
Low 139.4800
High 196.5500
Volume
4,534,186
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 23.955

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$98.25In the Money	$102.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$93.20In the Money	$97.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$88.55In the Money	$92.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$83.20In the Money	$87.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$78.30In the Money	$82.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$73.45In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$68.85In the Money	$72.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$63.30In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$58.40In the Money	$62.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$53.35In the Money	$57.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$48.55In the Money	$52.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	$0.00Out of the Money	$2.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$43.55In the Money	$47.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TXNIn the Money	$38.45In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	$0.00Out of the Money	$2.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TXNIn the Money	$33.55In the Money	$37.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TXNIn the Money	$28.60In the Money	$32.40In the Money	$17.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TXNIn the Money	$23.65In the Money	$27.45In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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$172.50	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	$19.90In the Money	$22.15In the Money	$12.36In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	4Out of the Money	60Out 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$177.50	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	$15.20In the Money	$16.20In the Money	$15.25In the Money	$-0.98In the Money	154In the Money	500In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	85Out 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$182.50	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	$10.85In the Money	$11.80In the Money	$10.02In the Money	$-1.53In the Money	3In the Money	143In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.53Out of the Money	$-0.23Out of the Money	106Out of the Money	100Out 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$187.50	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	$6.70In the Money	$7.00In the Money	$6.25In the Money	$0.21In the Money	5In the Money	198In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$1.19Out of the Money	$1.30Out of the Money	$1.32Out of the Money	$-0.05Out of the Money	133Out of the Money	154Out 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$192.50	TXNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TXNUnderlying issue's last price	$3.45Underlying issue's last price	$3.60Underlying issue's last price	$3.10Underlying issue's last price	$-0.80Underlying issue's last price	81Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	TXNUnderlying issue's last price	$2.86Underlying issue's last price	$3.05Underlying issue's last price	$3.05Underlying issue's last price	$-0.25Underlying issue's last price	92Underlying issue's last price	21Underlying issue's last price
TXNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	$1.45Out of the Money	$1.62Out of the Money	$1.55Out of the Money	$-0.10Out of the Money	58Out of the Money	80Out of the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$5.00In the Money	$6.55In the Money	$5.58In the Money	$-0.82In the Money	1In the Money	11In 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$202.50	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	$0.49Out of the Money	$0.64Out of the Money	$0.74Out of the Money	$0.11Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$10.00In the Money	$11.35In the Money	$31.65In the Money	$0.00In 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$207.50	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	$0.14Out of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.09Out of the Money	6Out of the Money	13Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$13.15In the Money	$16.00In the Money	$0.00In the Money	$0.00In 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$212.50	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	$0.06Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$19.10In the Money	$21.50In the Money	$0.00In the Money	$0.00In 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$217.50	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	$0.00Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$24.65In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$28.10In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$33.15In the Money	$36.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$38.15In the Money	$41.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$43.15In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$1.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$48.05In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$53.10In the Money	$56.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	TXNIn the Money	$58.10In the Money	$62.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	$63.20In the Money	$66.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	TXNIn the Money	$68.15In the Money	$71.95In the Money	$0.00In the Money	$0.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)