Stocks Options

LAST PRICE
201.6000
TODAY'S CHANGE (%)
Trending Down-4.9700 (-2.4060%)

Bid / Lots
201.2600/ 2
Ask / Lots
202.7000/ 3
Open / Previous Close
206.0600 / 206.5700
Day Range
Low 199.7000
High 207.0150
52 Week Range
Low 139.4800
High 214.6600
Volume
9,037,759
above 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 26.030

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	$94.60In the Money	$98.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$89.60In the Money	$93.85In 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	$84.60In the Money	$88.85In 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	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$79.60In the Money	$83.85In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$74.60In the Money	$78.85In 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	$69.65In the Money	$73.85In 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	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$64.60In the Money	$68.85In 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	$59.50In the Money	$63.40In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$54.50In the Money	$58.40In 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	$49.65In the Money	$53.85In 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	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TXNIn the Money	$44.65In the Money	$48.85In 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	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$39.65In the Money	$43.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
TXNIn the Money	$34.65In the Money	$38.50In 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	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	19Out of the Money
TXNIn the Money	$29.65In the Money	$33.90In 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	$0.32Out of the Money	$0.02Out of the Money	$-0.47Out of the Money	6Out of the Money	7Out of the Money
TXNIn the Money	$24.70In the Money	$28.90In 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	$2.16Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$22.20In the Money	$26.00In 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	$0.28Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	11Out of the Money
TXNIn the Money	$19.70In the Money	$23.90In 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	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
TXNIn the Money	$17.25In the Money	$21.45In 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	$0.32Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	3Out of the Money
TXNIn the Money	$14.75In the Money	$18.95In 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	$0.06Out of the Money	$0.41Out of the Money	$0.19Out of the Money	$0.11Out of the Money	5Out of the Money	342Out of the Money
TXNIn the Money	$12.30In the Money	$16.50In 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	$0.09Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$0.19Out of the Money	3Out of the Money	20Out of the Money
TXNIn the Money	$9.90In the Money	$13.95In 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	$0.04Out of the Money	$0.44Out of the Money	$0.18Out of the Money	$0.07Out of the Money	14Out of the Money	337Out of the Money
TXNIn the Money	$7.55In the Money	$10.95In 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	$0.18Out of the Money	$0.73Out of the Money	$0.43Out of the Money	$0.27Out of the Money	18Out of the Money	23Out of the Money
TXNIn the Money	$5.70In the Money	$9.00In the Money	$6.50In the Money	$-7.35In the Money	1In the Money	109In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.42Out of the Money	$1.16Out of the Money	$0.89Out of the Money	$0.54Out of the Money	45Out of the Money	107Out of the Money
TXNIn the Money	$3.30In the Money	$6.15In the Money	$6.50In the Money	$-1.12In the Money	38In the Money	4In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$1.01Out of the Money	$1.71Out of the Money	$1.37Out of the Money	$0.82Out of the Money	139Out of the Money	2,858Out of the Money
TXNUnderlying issue's last price	$3.25Underlying issue's last price	$4.20Underlying issue's last price	$4.15Underlying issue's last price	$-1.40Underlying issue's last price	62Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$1.74Underlying issue's last price	$2.49Underlying issue's last price	$1.98Underlying issue's last price	$1.17Underlying issue's last price	166Underlying issue's last price	169Underlying issue's last price
TXNNear the Money	$1.80Near the Money	$2.71Near the Money	$2.30Near the Money	$-1.80Near the Money	181Near the Money	65Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$2.64In the Money	$3.60In the Money	$2.94In the Money	$1.73In the Money	135In the Money	83In the Money
TXNOut of the Money	$0.95Out of the Money	$1.57Out of the Money	$1.34Out of the Money	$-2.31Out of the Money	179Out of the Money	474Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$4.15In the Money	$4.95In the Money	$3.65In the Money	$1.59In the Money	54In the Money	415In the Money
TXNOut of the Money	$0.20Out of the Money	$0.94Out of the Money	$0.65Out of the Money	$-1.56Out of the Money	64Out of the Money	115Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$5.25In the Money	$7.75In the Money	$6.20In the Money	$2.35In the Money	15In the Money	210In the Money
TXNOut of the Money	$0.18Out of the Money	$0.34Out of the Money	$0.47Out of the Money	$-0.52Out of the Money	161Out of the Money	280Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$7.00In the Money	$10.75In the Money	$8.55In the Money	$2.86In the Money	6In the Money	311In the Money
TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.58Out of the Money	22Out of the Money	188Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$9.00In the Money	$13.10In the Money	$11.81In the Money	$4.89In the Money	1In the Money	100In the Money
TXNOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	11Out of the Money	293Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$11.50In the Money	$15.55In the Money	$5.99In the Money	$0.00In the Money	---In the Money	49In the Money
TXNOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	53Out of the Money	149Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$14.50In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.02Out of the Money	42Out of the Money	111Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$16.50In the Money	$20.55In 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	$-0.02Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$19.00In the Money	$23.05In 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	$-0.01Out of the Money	4Out of the Money	29Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$21.25In the Money	$25.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$24.50In the Money	$28.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.47Out 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	$26.25In the Money	$30.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$31.25In the Money	$35.55In the Money	$35.76In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.27Out 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	$37.00In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$2.13Out 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	$41.25In the Money	$45.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$46.25In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.46Out 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	$51.25In the Money	$55.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.47Out 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	$56.25In the Money	$60.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$61.25In the Money	$65.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$2.13Out 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	$66.25In the Money	$70.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.46Out 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	$71.25In the Money	$75.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$76.25In the Money	$80.55In 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)