Stocks Options

LAST PRICE
200.4600
TODAY'S CHANGE (%)
Trending Down-2.9700 (-1.4600%)

Bid / Lots
200.4500/ 9
Ask / Lots
200.4700/ 1
Open / Previous Close
201.0800 / 203.4300
Day Range
Low 200.3300
High 203.4400
52 Week Range
Low 139.4800
High 214.6600
Volume
1,369,195
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 26.062

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$94.20In the Money	$97.30In 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	$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	$89.65In the Money	$92.65In 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	---Out 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	$84.65In the Money	$87.30In 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	$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	$79.15In the Money	$82.65In the Money	$89.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out 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	$74.10In the Money	$77.65In 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	$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	$69.70In the Money	$71.70In 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	$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	$64.10In the Money	$67.65In 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	$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	$59.90In the Money	$62.70In 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	$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	$54.40In the Money	$57.30In 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	$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	$50.00In the Money	$52.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TXNIn the Money	$44.70In the Money	$47.70In 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	$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	$39.40In the Money	$41.75In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
TXNIn the Money	$35.10In the Money	$37.70In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TXNIn the Money	$29.30In the Money	$32.25In the Money	$40.84In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TXNIn the Money	$26.95In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TXNOut of the Money	---Out 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	$24.45In the Money	$26.70In 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	$1.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$21.75In the Money	$24.00In 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	$0.01Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TXNIn the Money	$19.25In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	---Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
TXNIn the Money	$17.15In the Money	$19.10In 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	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$15.25In the Money	$16.70In the Money	$16.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
TXNIn the Money	$12.05In the Money	$15.30In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TXNIn the Money	$10.30In the Money	$12.10In the Money	$16.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
TXNIn the Money	$7.05In the Money	$8.65In the Money	$12.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.11Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TXNIn the Money	$5.50In the Money	$6.15In the Money	$6.50In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.09Out of the Money	4Out of the Money	133Out of the Money
TXNIn the Money	$3.70In the Money	$4.15In the Money	$3.85In the Money	$-2.90In the Money	3In the Money	36In the Money	Filter Table By Strike Price of$197.50	TXNNear the Money	$0.63Near the Money	$0.84Near the Money	$0.74Near the Money	$0.39Near the Money	21Near the Money	2,907Near the Money
TXNUnderlying issue's last price	$1.82Underlying issue's last price	$2.23Underlying issue's last price	$2.29Underlying issue's last price	$-2.36Underlying issue's last price	2Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$1.38Underlying issue's last price	$1.72Underlying issue's last price	$1.51Underlying issue's last price	$0.91Underlying issue's last price	17Underlying issue's last price	240Underlying issue's last price
TXNNear the Money	$0.90Near the Money	$1.03Near the Money	$1.06Near the Money	$-1.76Near the Money	4Near the Money	162Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$2.68In the Money	$3.15In the Money	$2.82In the Money	$1.29In the Money	7In the Money	86In the Money
TXNOut of the Money	$0.17Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-1.12Out of the Money	13Out of the Money	596Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$4.60In the Money	$5.85In the Money	$3.00In the Money	$0.30In the Money	3In the Money	497In the Money
TXNOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.36Out of the Money	$-0.34Out of the Money	40Out of the Money	254Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$6.65In the Money	$8.25In the Money	$5.01In the Money	$-0.74In the Money	7In the Money	205In the Money
TXNOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.29Out of the Money	8Out of the Money	234Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$8.60In the Money	$10.00In the Money	$7.77In the Money	$-0.78In the Money	1In the Money	308In the Money
TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	16Out of the Money	188Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$11.20In the Money	$12.70In the Money	$11.81In the Money	$0.00In the Money	---In the Money	100In the Money
TXNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$14.00In the Money	$15.25In the Money	$10.05In the Money	$0.00In the Money	---In the Money	10In the Money
TXNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$15.85In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$18.45In the Money	$20.20In the Money	$13.67In the Money	$0.00In the Money	---In the Money	2In the Money
TXNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$20.95In the Money	$22.50In the Money	$18.25In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out 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	$23.45In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$25.85In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$28.35In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$30.75In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$33.35In the Money	$35.00In the Money	$35.76In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$38.35In the Money	$40.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$43.35In the Money	$45.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$48.25In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$53.35In the Money	$54.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$58.35In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$63.35In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$67.40In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$72.45In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.26Out 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	$78.35In the Money	$80.05In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)