Stocks Options

LAST PRICE
193.9000
TODAY'S CHANGE (%)
Trending Down-2.3800 (-1.2126%)

Bid / Lots
193.9500/ 1
Ask / Lots
195.0000/ 1
Open / Previous Close
193.8400 / 196.2800
Day Range
Low 193.0700
High 195.6275
52 Week Range
Low 139.4800
High 206.0000
Volume
3,479,253
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 23.563

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$87.10In the Money	$90.65In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$82.10In the Money	$85.65In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$77.25In the Money	$80.45In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$72.30In the Money	$75.55In 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	$2.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$67.15In the Money	$70.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$62.25In the Money	$65.75In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$57.20In the Money	$60.75In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$52.25In the Money	$55.60In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$47.20In the Money	$50.70In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$43.25In the Money	$45.75In 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	$1.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$37.35In the Money	$40.60In 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	$1.29Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$32.30In the Money	$35.55In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$27.35In the Money	$30.90In 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	$0.00Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$22.75In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$17.65In the Money	$20.50In 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	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$14.45In the Money	$15.20In the Money	$17.78In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.32Out of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.18Out of the Money	4Out of the Money	65Out 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	$10.20In the Money	$11.35In the Money	$14.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.87Out of the Money	$0.99Out of the Money	$0.93Out of the Money	$0.12Out of the Money	8Out of the Money	74Out 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	$6.45In the Money	$6.70In the Money	$6.80In the Money	$-1.40In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$1.80Out of the Money	$2.17Out of the Money	$2.07Out of the Money	$0.32Out of the Money	7Out of the Money	31Out of the Money
TXNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	TXNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TXNNear the Money	$3.60Near the Money	$3.80Near the Money	$3.35Near the Money	$-1.80Near the Money	43Near the Money	223Near the Money	Filter Table By Strike Price of$195.00	TXNIn the Money	$4.00In the Money	$4.30In the Money	$4.20In the Money	$2.43In the Money	1In the Money	30In 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$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	$1.69Out of the Money	$2.04Out of the Money	$1.60Out of the Money	$-0.75Out of the Money	9Out of the Money	69Out of the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$7.20In the Money	$7.50In the Money	$8.00In the Money	$1.90In the Money	3In the Money	58In 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	$0.65Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-0.32Out of the Money	2Out of the Money	216Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$10.15In the Money	$11.65In the Money	$12.19In the Money	$0.00In the Money	---In the Money	2In 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	$0.27Out of the Money	$0.38Out of the Money	$0.67Out of the Money	$0.23Out of the Money	8Out of the Money	209Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$15.35In the Money	$17.95In the Money	$16.09In the Money	$1.32In the Money	1In the Money	1In 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	$0.11Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	9Out of the Money	15Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$20.20In the Money	$22.70In 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	$0.05Out of the Money	$0.11Out 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$220.00	TXNIn the Money	$24.70In the Money	$28.20In 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	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$29.70In the Money	$33.20In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$35.30In the Money	$38.25In 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$235.00	TXNIn the Money	$40.15In the Money	$42.20In 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	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$44.70In the Money	$48.25In 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$245.00	TXNIn the Money	$49.70In the Money	$53.25In 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$250.00	TXNIn the Money	$54.70In the Money	$58.25In 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$255.00	TXNIn the Money	$59.75In the Money	$63.25In 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	$1.27Out 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	$64.75In the Money	$68.25In 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	$1.27Out 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	$69.80In the Money	$73.25In 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	$1.27Out 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$270.00	TXNIn the Money	$74.70In the Money	$78.25In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)