Stocks Options

LAST PRICE
201.8700
TODAY'S CHANGE (%)
Trending Up1.8800 (0.9400%)

Bid / Lots
201.9700/ 4
Ask / Lots
202.4500/ 2
Open / Previous Close
202.1200 / 199.9900
Day Range
Low 201.3100
High 205.2900
52 Week Range
Low 139.4800
High 206.0000
Volume
3,683,813
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 22.658

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$95.40In the Money	$99.10In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$90.40In the Money	$94.15In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$85.40In the Money	$89.15In 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	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$80.55In the Money	$84.15In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$75.45In the Money	$79.20In 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	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$70.60In the Money	$74.20In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$65.95In the Money	$69.20In 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	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$60.50In the Money	$64.20In 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	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$55.80In the Money	$59.25In 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	$0.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$50.70In the Money	$54.25In 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	$0.00Out of the Money	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$45.80In the Money	$49.30In 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	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$40.60In the Money	$44.30In 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	$0.04Out of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$35.65In the Money	$39.35In 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	$0.08Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TXNIn the Money	$30.90In the Money	$34.40In 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	$0.15Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TXNIn the Money	$25.95In the Money	$29.50In 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	$0.28Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	28Out of the Money	31Out of the Money
TXNIn the Money	$22.10In the Money	$23.15In the Money	$24.90In the Money	$1.11In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.53Out of the Money	$0.61Out of the Money	$0.45Out of the Money	$-0.06Out of the Money	27Out of the Money	71Out 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	$16.10In the Money	$18.45In the Money	$15.58In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$1.00Out of the Money	$1.09Out of the Money	$0.91Out of the Money	$-0.28Out of the Money	17Out of the Money	212Out 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	$12.90In the Money	$14.25In the Money	$13.15In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$1.87Out of the Money	$1.95Out of the Money	$1.41Out of the Money	$-0.93Out of the Money	18Out of the Money	143Out 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
TXNIn the Money	$8.90In the Money	$10.15In the Money	$10.55In the Money	$-0.60In the Money	10In the Money	66In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$3.25Out of the Money	$3.35Out of the Money	$2.66Out of the Money	$-1.24Out of the Money	16Out of the Money	136Out 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$197.50	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	$6.70Underlying issue's last price	$7.10Underlying issue's last price	$8.50Underlying issue's last price	$2.03Underlying issue's last price	138Underlying issue's last price	460Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$5.25Underlying issue's last price	$5.45Underlying issue's last price	$4.25Underlying issue's last price	$-1.40Underlying issue's last price	5Underlying issue's last price	107Underlying 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$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	$4.45Out of the Money	$4.65Out of the Money	$5.70Out of the Money	$1.35Out of the Money	17Out of the Money	428Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$8.05In the Money	$8.40In the Money	$6.55In the Money	$-1.28In the Money	19In the Money	8In 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	$2.76Out of the Money	$2.90Out of the Money	$3.00Out of the Money	$0.21Out of the Money	14Out of the Money	218Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$11.35In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---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	$1.62Out of the Money	$1.74Out of the Money	$2.51Out of the Money	$0.70Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$15.05In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---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	$0.91Out of the Money	$1.01Out of the Money	$1.47Out of the Money	$0.19Out of the Money	14Out of the Money	11Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$18.70In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---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$222.50	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	$0.51Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$24.00In the Money	$25.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---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$227.50	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	$0.28Out of the Money	$0.35Out 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$230.00	TXNIn the Money	$27.10In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$32.00In the Money	$35.40In 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	$0.16Out of the Money	$0.17Out of the Money	$0.03Out of the Money	515Out of the Money	32Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$36.95In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$41.90In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.04Out of the Money	$0.11Out 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	$46.85In the Money	$50.50In 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	$2.06Out 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	$51.80In the Money	$55.50In 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	$1.73Out 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	$56.80In the Money	$60.50In 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	$1.72Out 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	$61.85In the Money	$65.45In 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	$2.18Out 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	$66.75In the Money	$70.45In 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	$1.31Out 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	$71.75In the Money	$75.25In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)