Stocks Options

LAST PRICE
195.5300
TODAY'S CHANGE (%)
Trending Up2.7700 (1.4370%)

Bid / Lots
195.5100/ 1
Ask / Lots
196.9500/ 1
Open / Previous Close
194.9900 / 192.7600
Day Range
Low 193.7200
High 197.4800
52 Week Range
Low 139.4800
High 206.0000
Volume
12,516,976
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 23.514

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$114.10In the Money	$117.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TXNOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$109.05In the Money	$112.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$104.10In the Money	$107.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TXNOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TXNIn the Money	$99.10In the Money	$102.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	$0.00Out 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
TXNIn the Money	$94.25In the Money	$97.90In the Money	$74.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TXNIn the Money	$89.20In the Money	$92.80In 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	$0.00Out of the Money	$1.26Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
TXNIn the Money	$84.25In the Money	$87.80In 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	$1.26Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TXNIn the Money	$79.25In the Money	$82.95In the Money	$49.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TXNIn the Money	$74.20In the Money	$77.95In 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	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TXNIn the Money	$69.25In the Money	$72.75In the Money	$41.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TXNIn the Money	$64.25In the Money	$67.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
TXNIn the Money	$59.75In the Money	$62.95In the Money	$43.82In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
TXNIn the Money	$55.35In the Money	$58.10In the Money	$26.85In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
TXNIn the Money	$50.20In the Money	$53.10In the Money	$30.98In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	$0.01Out of the Money	$2.15Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
TXNIn the Money	$45.65In the Money	$48.05In the Money	$47.15In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
TXNIn the Money	$39.00In the Money	$41.95In the Money	$49.14In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,493Out of the Money
TXNIn the Money	$35.75In the Money	$37.80In the Money	$42.00In the Money	$0.00In the Money	---In the Money	283In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	1,264Out of the Money
TXNIn the Money	$30.85In the Money	$32.45In the Money	$37.00In the Money	$0.00In the Money	---In the Money	520In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2,370Out of the Money
TXNIn the Money	$25.95In the Money	$27.00In the Money	$27.88In the Money	$3.33In the Money	19In the Money	681In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,443Out of the Money
TXNIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$21.15In the Money	$21.80In the Money	$20.03In the Money	$0.00In the Money	---In the Money	1,229In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.22Out of the Money	49Out of the Money	1,304Out of the Money
TXNIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$16.50In the Money	$17.10In the Money	$17.89In the Money	$2.04In the Money	5In the Money	837In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.57Out of the Money	$0.61Out of the Money	$0.58Out of the Money	$-0.41Out of the Money	584Out of the Money	1,339Out of the Money
TXNIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$12.30In the Money	$13.30In the Money	$14.00In the Money	$3.30In the Money	4In the Money	1,016In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$1.12Out of the Money	$1.24Out of the Money	$1.17Out of the Money	$-0.72Out of the Money	51Out of the Money	1,433Out of the Money
TXNIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$8.50In the Money	$8.85In the Money	$8.57In the Money	$1.37In the Money	40In the Money	11,205In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$2.29Out of the Money	$2.39Out of the Money	$2.32Out of the Money	$-0.76Out of the Money	173Out of the Money	8,161Out of the Money
TXNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNUnderlying issue's last price	$5.45Underlying issue's last price	$5.60Underlying issue's last price	$5.45Underlying issue's last price	$0.98Underlying issue's last price	191Underlying issue's last price	2,246Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	TXNUnderlying issue's last price	$4.15Underlying issue's last price	$4.30Underlying issue's last price	$4.32Underlying issue's last price	$-1.44Underlying issue's last price	279Underlying issue's last price	1,650Underlying issue's last price
TXNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$197.50	TXNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$3.15Out of the Money	$3.30Out of the Money	$3.15Out of the Money	$0.30Out of the Money	1,373Out of the Money	3,465Out of the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$6.85In the Money	$7.05In the Money	$6.90In the Money	$-2.15In the Money	456In the Money	2,471In the Money
TXNOut of the Money	---Out of the Money	---Out 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$202.50	TXNIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.83Out of the Money	$1.14Out of the Money	$0.90Out of the Money	$0.19Out of the Money	702Out of the Money	6,405Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$14.55In the Money	$15.05In the Money	$14.75In the Money	$-2.40In the Money	10In the Money	174In the Money
TXNOut of the Money	---Out of the Money	---Out 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$212.50	TXNIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.07Out of the Money	10Out of the Money	589Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$22.55In the Money	$24.85In the Money	$21.30In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out 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$225.00	TXNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	10Out of the Money	246Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$32.60In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	121Out of the Money	619Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$42.65In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.48Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$52.50In the Money	$56.25In 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	$1.30Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	$62.65In the Money	$66.25In 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 19, 2024)

Put Options (expires Friday July 19, 2024)