Stocks Options

LAST PRICE
202.7100
TODAY'S CHANGE (%)
Trending Up1.0400 (0.5157%)

Bid / Lots
202.2000/ 1
Ask / Lots
202.7100/ 3
Open / Previous Close
206.1000 / 201.6700
Day Range
Low 201.3410
High 206.3600
52 Week Range
Low 139.4800
High 214.6600
Volume
4,093,115
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 26.016

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$90.80In the Money	$93.90In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$85.80In the Money	$88.90In 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	$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	$80.80In the Money	$83.90In the Money	$82.20In the Money	$82.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	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
TXNIn the Money	$75.80In the Money	$79.75In 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	$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	$70.80In the Money	$73.90In 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	---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
TXNIn the Money	$65.80In the Money	$68.95In 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	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$60.80In the Money	$64.65In 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	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$55.85In the Money	$58.95In 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	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$50.85In the Money	$53.95In 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	$0.04Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$45.85In the Money	$48.95In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$40.85In the Money	$44.80In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TXNIn the Money	$35.85In the Money	$39.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$30.90In the Money	$34.70In 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	---Out of the Money	$1.29Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$28.40In the Money	$31.50In 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	$0.01Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$25.90In the Money	$29.85In 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	$0.01Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TXNIn the Money	$23.45In the Money	$26.55In 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	$0.02Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$21.15In the Money	$24.85In 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	$0.02Out of the Money	$0.29Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	45Out of the Money	36Out of the Money
TXNIn the Money	$18.75In the Money	$22.35In 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	$0.05Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	1Out of the Money	8Out of the Money
TXNIn the Money	$16.05In the Money	$19.90In the Money	$18.33In the Money	$0.62In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	12Out of the Money	192Out of the Money
TXNIn the Money	$14.05In the Money	$16.85In the Money	$14.88In the Money	$-3.80In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-0.14Out of the Money	16Out of the Money	40Out of the Money
TXNIn the Money	$12.00In the Money	$14.35In the Money	$16.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.29Out of the Money	$-0.48Out of the Money	23Out of the Money	309Out of the Money
TXNIn the Money	$10.60In the Money	$11.90In 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	$0.39Out of the Money	$0.64Out of the Money	$0.43Out of the Money	$-0.74Out of the Money	2,881Out of the Money	46Out of the Money
TXNIn the Money	$8.15In the Money	$8.95In the Money	$7.87In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.61Out of the Money	$0.93Out of the Money	$0.70Out of the Money	$-0.90Out of the Money	53Out of the Money	191Out of the Money
TXNIn the Money	$6.25In the Money	$7.60In the Money	$5.90In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$0.86Out of the Money	$1.34Out of the Money	$1.42Out of the Money	$-0.84Out of the Money	158Out of the Money	176Out of the Money
TXNIn the Money	$4.55In the Money	$5.00In the Money	$4.82In the Money	$-0.08In the Money	4In the Money	473In the Money	Filter Table By Strike Price of$200.00	TXNNear the Money	$1.64Near the Money	$2.00Near the Money	$1.82Near the Money	$-1.14Near the Money	55Near the Money	190Near the Money
TXNUnderlying issue's last price	$3.05Underlying issue's last price	$3.50Underlying issue's last price	$3.09Underlying issue's last price	$-0.32Underlying issue's last price	312Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	TXNUnderlying issue's last price	$2.50Underlying issue's last price	$2.95Underlying issue's last price	$2.92Underlying issue's last price	$-1.38Underlying issue's last price	167Underlying issue's last price	47Underlying issue's last price
TXNNear the Money	$1.68Near the Money	$2.23Near the Money	$1.98Near the Money	$-0.32Near the Money	1,160Near the Money	1,367Near the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$3.95In the Money	$4.25In the Money	$4.93In the Money	$-0.72In the Money	302In the Money	143In the Money
TXNOut of the Money	$1.04Out of the Money	$1.52Out of the Money	$1.12Out of the Money	$-0.19Out of the Money	107Out of the Money	160Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$4.70In the Money	$6.40In the Money	$5.25In the Money	$-1.20In the Money	1In the Money	98In the Money
TXNOut of the Money	$0.51Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.25Out of the Money	118Out of the Money	83Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$6.70In the Money	$8.20In the Money	$9.57In the Money	$0.00In the Money	---In the Money	26In the Money
TXNOut of the Money	$0.23Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$-0.21Out of the Money	57Out of the Money	47Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$9.45In the Money	$11.05In the Money	$9.90In the Money	$-1.05In the Money	35In the Money	4In the Money
TXNOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$-0.16Out of the Money	15Out of the Money	100Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$11.25In the Money	$13.60In the Money	$10.30In the Money	$0.00In the Money	---In the Money	36In the Money
TXNOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	60Out of the Money	127Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$13.60In the Money	$16.20In the Money	$10.75In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	4Out of the Money	49Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$15.45In the Money	$19.30In the Money	$13.30In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$17.95In the Money	$21.65In the Money	$14.85In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.44Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	10Out of the Money	28Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$20.45In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.27Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$23.15In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	10Out of the Money	37Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$26.20In the Money	$29.35In the Money	$23.97In 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$232.50	TXNIn the Money	$27.90In the Money	$31.85In 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$235.00	TXNIn the Money	$30.40In the Money	$34.35In 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$240.00	TXNIn the Money	$35.50In the Money	$39.35In the Money	$41.93In 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$245.00	TXNIn the Money	$40.40In the Money	$44.35In the Money	$43.86In 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	$45.40In the Money	$49.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.95Out 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	$50.40In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.27Out 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	$55.40In the Money	$59.35In 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$265.00	TXNIn the Money	$60.40In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.15Out 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	$65.40In the Money	$69.35In 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$275.00	TXNIn the Money	$70.40In the Money	$74.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.15Out 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	$76.20In the Money	$79.35In 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 11, 2024)

Put Options (expires Friday October 11, 2024)