Stocks Options

LAST PRICE
209.1400
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.0573%)

Bid / Lots
208.6500/ 3
Ask / Lots
208.9100/ 1
Open / Previous Close
210.8300 / 209.2600
Day Range
Low 208.8056
High 211.7150
52 Week Range
Low 139.4800
High 214.6600
Volume
3,072,071
below 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 25.970

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$102.75In the Money	$106.15In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$97.70In the Money	$101.15In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$92.70In the Money	$96.15In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$87.70In the Money	$91.15In the Money	$89.52In the Money	$7.53In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$82.75In the Money	$86.15In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$77.70In the Money	$81.15In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$72.75In the Money	$76.15In 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	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$67.75In the Money	$71.15In 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	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
TXNIn the Money	$62.70In the Money	$66.15In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$57.75In the Money	$61.15In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
TXNIn the Money	$52.70In the Money	$56.15In 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	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TXNIn the Money	$47.65In the Money	$51.10In 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	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TXNIn the Money	$42.65In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
TXNIn the Money	$37.65In the Money	$41.10In the Money	$30.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TXNIn the Money	$32.70In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TXNIn the Money	$30.15In the Money	$33.60In the Money	$24.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TXNIn the Money	$27.65In the Money	$31.10In the Money	$20.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	147Out of the Money
TXNIn the Money	$25.15In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TXNIn the Money	$22.85In the Money	$25.10In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
TXNIn the Money	$20.40In the Money	$22.70In the Money	$22.30In the Money	$7.32In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TXNIn the Money	$17.85In the Money	$20.00In the Money	$20.63In the Money	$5.79In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	263Out of the Money	3,004Out of the Money
TXNIn the Money	$15.35In the Money	$17.60In the Money	$10.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2Out of the Money	89Out of the Money
TXNIn the Money	$13.20In the Money	$14.65In the Money	$15.00In the Money	$0.54In the Money	4In the Money	539In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	416Out of the Money
TXNIn the Money	$10.80In the Money	$12.50In the Money	$11.45In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	299Out of the Money
TXNIn the Money	$8.45In the Money	$9.90In the Money	$9.22In the Money	$-0.08In the Money	11In the Money	218In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	271Out of the Money
TXNIn the Money	$5.65In the Money	$7.30In the Money	$7.67In the Money	$2.42In the Money	8In the Money	62In the Money	Filter Table By Strike Price of$202.50	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	5Out of the Money	183Out of the Money
TXNIn the Money	$3.20In the Money	$5.75In the Money	$4.15In the Money	$-0.85In the Money	220In the Money	251In the Money	Filter Table By Strike Price of$205.00	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	343Out of the Money	351Out of the Money
TXNUnderlying issue's last price	$0.61Underlying issue's last price	$2.70Underlying issue's last price	$1.82Underlying issue's last price	$-1.48Underlying issue's last price	39Underlying issue's last price	333Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	TXNUnderlying issue's last price	---Underlying issue's last price	$0.21Underlying issue's last price	$0.01Underlying issue's last price	$-0.47Underlying issue's last price	134Underlying issue's last price	130Underlying issue's last price
TXNNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-1.05Near the Money	73Near the Money	464Near the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$0.38In the Money	$1.82In the Money	$0.96In the Money	$-0.79In the Money	1,066In the Money	147In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.44Out of the Money	120Out of the Money	177Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$2.16In the Money	$4.75In the Money	$5.20In the Money	$0.00In the Money	---In the Money	5In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	46Out of the Money	345Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$3.85In the Money	$7.25In the Money	$4.05In the Money	$-9.65In the Money	19In the Money	21In the Money
TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.06Out of the Money	3Out of the Money	342Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$6.40In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	205Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$8.90In the Money	$12.30In the Money	$15.78In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$11.35In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$13.90In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out 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$227.50	TXNIn the Money	$16.40In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$18.90In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$23.90In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$28.90In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$33.90In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$38.90In the Money	$42.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$255.00	TXNIn the Money	$43.90In the Money	$47.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out 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$260.00	TXNIn the Money	$48.90In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out 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$265.00	TXNIn the Money	$53.85In the Money	$57.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$270.00	TXNIn the Money	$58.85In the Money	$62.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$275.00	TXNIn the Money	$63.85In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out 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$280.00	TXNIn the Money	$68.85In the Money	$72.30In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)