Stocks Options

LAST PRICE
204.7300
TODAY'S CHANGE (%)
Trending Up3.1300 (1.5526%)

Bid / Lots
204.7400/ 1
Ask / Lots
204.8300/ 2
Open / Previous Close
202.9100 / 201.6000
Day Range
Low 201.7100
High 205.7500
52 Week Range
Low 139.4800
High 214.6600
Volume
1,727,576
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 26.102

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	$97.95In the Money	$100.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$93.05In the Money	$95.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$87.70In the Money	$90.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$83.05In the Money	$85.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$78.00In the Money	$80.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$73.05In the Money	$75.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$68.10In the Money	$70.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$62.90In 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$140.00	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
TXNIn the Money	$58.05In the Money	$60.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$53.05In the Money	$55.35In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TXNIn the Money	$47.75In the Money	$50.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$42.85In the Money	$45.80In 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	$37.95In the Money	$40.35In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TXNIn the Money	$33.05In the Money	$35.90In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TXNIn the Money	$28.25In the Money	$30.65In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$25.35In the Money	$28.30In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	12Out of the Money
TXNIn the Money	$24.05In the Money	$25.65In 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	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
TXNIn the Money	$21.55In the Money	$22.90In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$19.35In the Money	$20.80In 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	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
TXNIn the Money	$16.35In the Money	$17.95In 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	$0.02Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$-0.21Out of the Money	1Out of the Money	23Out of the Money
TXNIn the Money	$14.05In the Money	$15.70In 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	$0.03Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	4Out of the Money	339Out of the Money
TXNIn the Money	$11.65In the Money	$12.80In 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	$0.09Out of the Money	$0.29Out of the Money	$0.14Out of the Money	$-0.29Out of the Money	2Out of the Money	38Out of the Money
TXNIn the Money	$9.65In the Money	$10.20In 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	$0.15Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$-0.65Out of the Money	7Out of the Money	126Out of the Money
TXNIn the Money	$6.55In the Money	$8.05In the Money	$6.50In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$-0.93Out of the Money	42Out of the Money	2,872Out of the Money
TXNIn the Money	$5.35In the Money	$5.65In the Money	$5.05In the Money	$0.90In the Money	37In the Money	54In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$0.47Out of the Money	$0.67Out of the Money	$0.73Out of the Money	$-1.25Out of the Money	59Out of the Money	242Out of the Money
TXNUnderlying issue's last price	$3.45Underlying issue's last price	$3.70Underlying issue's last price	$3.95Underlying issue's last price	$1.65Underlying issue's last price	10Underlying issue's last price	153Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	TXNUnderlying issue's last price	$1.15Underlying issue's last price	$1.24Underlying issue's last price	$1.10Underlying issue's last price	$-1.84Underlying issue's last price	10Underlying issue's last price	79Underlying issue's last price
TXNNear the Money	$1.97Near the Money	$2.11Near the Money	$1.82Near the Money	$0.48Near the Money	99Near the Money	576Near the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$2.12In the Money	$2.23In the Money	$2.44In the Money	$-1.21In the Money	55In the Money	451In the Money
TXNNear the Money	$0.95Near the Money	$1.04Near the Money	$0.86Near the Money	$0.21Near the Money	133Near the Money	130Near the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$3.50In the Money	$3.75In the Money	$4.35In the Money	$-1.85In the Money	14In the Money	202In the Money
TXNOut of the Money	$0.36Out of the Money	$0.48Out of the Money	$0.57Out of the Money	$0.10Out of the Money	18Out of the Money	224Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$5.25In the Money	$5.80In the Money	$8.55In the Money	$0.00In the Money	---In the Money	308In the Money
TXNOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.10Out of the Money	19Out of the Money	187Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$7.25In the Money	$8.55In the Money	$11.81In the Money	$0.00In the Money	---In the Money	100In the Money
TXNOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.02Out of the Money	10Out of the Money	286Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$10.05In the Money	$11.15In the Money	$10.05In the Money	$4.06In the Money	2In the Money	10In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	197Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$12.05In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.15Out 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	$14.45In the Money	$16.05In 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	$17.20In the Money	$18.55In the Money	$18.25In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	---Out of the Money	$0.01Out 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	$19.55In the Money	$21.05In 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$227.50	TXNIn the Money	$22.00In the Money	$23.45In 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	$0.13Out 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	$24.20In the Money	$27.00In 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	$0.59Out 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	$29.30In the Money	$32.30In the Money	$35.76In 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	$0.15Out 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	$34.70In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out 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	$39.25In the Money	$42.00In 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$250.00	TXNIn the Money	$44.25In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$49.40In the Money	$52.00In 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$260.00	TXNIn the Money	$54.20In the Money	$57.20In 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	$59.30In the Money	$61.80In 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	$64.25In the Money	$67.10In 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	$69.30In the Money	$72.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$74.20In the Money	$77.10In 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)