Stocks Options

LAST PRICE
202.1000
TODAY'S CHANGE (%)
Trending Down-1.5600 (-0.7660%)

Bid / Lots
202.0400/ 6
Ask / Lots
202.1700/ 6
Open / Previous Close
202.0700 / 203.6600
Day Range
Low 199.7200
High 205.5200
52 Week Range
Low 143.0800
High 214.6600
Volume
2,105,459
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 26.432

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$91.70In the Money	$94.40In 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	$0.01Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$86.40In the Money	$89.40In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$81.15In the Money	$84.40In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$76.15In the Money	$79.40In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$71.45In the Money	$74.40In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$66.30In the Money	$69.45In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$61.60In the Money	$64.45In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$56.85In the Money	$59.45In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$51.80In the Money	$54.45In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$46.75In the Money	$49.45In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TXNIn the Money	$41.75In the Money	$44.45In 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	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
TXNIn the Money	$36.10In the Money	$39.50In 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	$0.01Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$31.50In the Money	$34.50In 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	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TXNIn the Money	$26.40In the Money	$29.40In 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	$0.02Out of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.02Out of the Money	2Out of the Money	189Out of the Money
TXNIn the Money	$24.00In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TXNIn the Money	$21.55In the Money	$24.45In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	120Out of the Money	81Out of the Money
TXNIn the Money	$18.90In the Money	$22.05In 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	$0.03Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	16Out of the Money	28Out of the Money
TXNIn the Money	$16.55In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	4Out of the Money	56Out of the Money
TXNIn the Money	$14.00In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	10Out of the Money	84Out of the Money
TXNIn the Money	$11.80In the Money	$14.65In the Money	$15.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	11Out of the Money	546Out of the Money
TXNIn the Money	$9.70In the Money	$11.50In the Money	$11.90In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.11Out of the Money	33Out of the Money	151Out of the Money
TXNIn the Money	$7.75In the Money	$8.05In the Money	$9.45In the Money	$-3.17In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.56Out of the Money	$0.61Out of the Money	$0.48Out of the Money	$-0.11Out of the Money	2,434Out of the Money	188Out of the Money
TXNIn the Money	$5.70In the Money	$5.95In the Money	$6.70In the Money	$-0.60In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.06Out of the Money	20Out of the Money	134Out of the Money
TXNUnderlying issue's last price	$3.95Underlying issue's last price	$4.10Underlying issue's last price	$4.90Underlying issue's last price	$-0.30Underlying issue's last price	8Underlying issue's last price	124Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$1.70Underlying issue's last price	$1.79Underlying issue's last price	$1.75Underlying issue's last price	$0.30Underlying issue's last price	136Underlying issue's last price	187Underlying issue's last price
TXNNear the Money	$2.52Near the Money	$2.60Near the Money	$2.91Near the Money	$-1.24Near the Money	3Near the Money	100Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$2.74In the Money	$2.84In the Money	$2.39In the Money	$0.37In the Money	16In the Money	199In the Money
TXNNear the Money	$1.43Near the Money	$1.50Near the Money	$1.50Near the Money	$-1.42Near the Money	54Near the Money	193Near the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$4.10In the Money	$4.30In the Money	$2.62In the Money	$-0.83In the Money	30In the Money	182In the Money
TXNOut of the Money	$0.72Out of the Money	$0.76Out of the Money	$1.20Out of the Money	$-0.83Out of the Money	17Out of the Money	228Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$5.80In the Money	$6.10In the Money	$5.15In the Money	$0.40In the Money	5In the Money	128In the Money
TXNOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.37Out of the Money	$-0.65Out of the Money	50Out of the Money	384Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$7.90In the Money	$8.90In the Money	$5.50In the Money	$-0.90In the Money	1In the Money	250In the Money
TXNOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.37Out of the Money	19Out of the Money	186Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$9.45In the Money	$10.60In the Money	$8.00In the Money	$-2.85In the Money	4In the Money	264In the Money
TXNOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.26Out of the Money	60Out of the Money	449Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$11.75In the Money	$13.35In the Money	$9.88In the Money	$0.00In the Money	---In the Money	93In the Money
TXNOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$14.65In the Money	$16.30In the Money	$10.20In the Money	$0.00In the Money	---In the Money	61In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	23Out of the Money	478Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$15.90In the Money	$18.40In the Money	$11.89In the Money	$0.00In the Money	---In the Money	12In the Money
TXNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$18.45In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$20.80In the Money	$23.35In the Money	$15.85In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$23.35In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$25.75In the Money	$28.25In the Money	$26.67In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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$232.50	TXNIn the Money	$28.35In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$30.70In the Money	$33.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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$237.50	TXNIn the Money	$33.20In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$35.95In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$40.80In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$45.80In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$50.70In the Money	$53.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$55.70In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$60.70In the Money	$63.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$65.70In the Money	$68.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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$275.00	TXNIn the Money	$70.70In the Money	$74.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$75.80In the Money	$78.85In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)