Stocks Options

LAST PRICE
200.5300
TODAY'S CHANGE (%)
Trending Down-1.4000 (-0.6933%)

Bid / Lots
199.4000/ 1
Ask / Lots
200.9000/ 1
Open / Previous Close
201.9300 / 201.9300
Day Range
Low 198.1800
High 202.4500
52 Week Range
Low 139.4800
High 210.8400
Volume
4,236,423
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 24.361

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$93.75In the Money	$97.50In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TXNIn the Money	$88.70In the Money	$92.55In the Money	---In 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	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$83.80In the Money	$87.55In the Money	---In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$78.75In the Money	$82.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$73.75In the Money	$77.60In the Money	---In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$68.75In the Money	$72.60In the Money	---In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$63.75In the Money	$67.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$58.75In the Money	$62.60In the Money	---In 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	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$53.75In the Money	$57.60In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TXNIn the Money	$48.75In the Money	$52.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	$0.01Out of the Money	$1.68Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TXNIn the Money	$43.80In the Money	$47.65In the Money	$41.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
TXNIn the Money	$41.35In the Money	$45.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	TXNOut of the Money	---Out of the Money	$1.68Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$38.90In the Money	$42.65In the Money	---In 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	$0.28Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TXNIn the Money	$36.35In the Money	$40.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TXNOut of the Money	$0.02Out of the Money	$1.29Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$33.80In the Money	$37.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TXNIn the Money	$31.35In the Money	$35.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	TXNOut of the Money	$0.02Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$29.80In the Money	$32.05In the Money	$22.63In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
TXNIn the Money	$26.35In the Money	$30.20In the Money	$14.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$172.50	TXNOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.84Out of the Money	20Out of the Money	7Out of the Money
TXNIn the Money	$23.90In the Money	$27.65In the Money	$11.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	8Out of the Money	94Out of the Money
TXNIn the Money	$21.70In the Money	$24.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	$0.07Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	9Out of the Money	52Out of the Money
TXNIn the Money	$18.95In the Money	$21.80In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.08Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	17Out of the Money	343Out of the Money
TXNIn the Money	$16.60In the Money	$19.60In the Money	$12.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	$0.16Out of the Money	$0.34Out of the Money	$0.36Out of the Money	$-0.34Out of the Money	6Out of the Money	39Out of the Money
TXNIn the Money	$15.50In the Money	$17.20In the Money	$9.25In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.03Out of the Money	3,620Out of the Money	629Out of the Money
TXNIn the Money	$13.10In the Money	$14.40In the Money	$8.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.37Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	51Out of the Money	66Out of the Money
TXNIn the Money	$10.80In the Money	$12.30In the Money	$9.80In the Money	$2.05In the Money	1In the Money	132In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.60Out of the Money	$0.67Out of the Money	$0.63Out of the Money	$-0.14Out of the Money	58Out of the Money	224Out of the Money
TXNIn the Money	$8.70In the Money	$9.90In the Money	$8.68In the Money	$1.78In the Money	7In the Money	166In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.95Out of the Money	$1.02Out of the Money	$1.08Out of the Money	$-0.06Out of the Money	20Out of the Money	551Out of the Money
TXNIn the Money	$7.10In the Money	$7.35In the Money	$7.05In the Money	$0.15In the Money	3In the Money	3,432In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$1.45Out of the Money	$1.57Out of the Money	$1.75Out of the Money	$0.45Out of the Money	91Out of the Money	445Out of the Money
TXNIn the Money	$5.35In the Money	$5.55In the Money	$5.04In the Money	$-1.96In the Money	7In the Money	1,094In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$2.19Out of the Money	$2.31Out of the Money	$2.54Out of the Money	$0.30Out of the Money	214Out of the Money	138Out of the Money
TXNUnderlying issue's last price	$3.90Underlying issue's last price	$4.05Underlying issue's last price	$4.00Underlying issue's last price	$-1.35Underlying issue's last price	386Underlying issue's last price	884Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$3.15Underlying issue's last price	$3.35Underlying issue's last price	$3.41Underlying issue's last price	$0.42Underlying issue's last price	619Underlying issue's last price	465Underlying issue's last price
TXNNear the Money	$2.68Near the Money	$2.83Near the Money	$2.69Near the Money	$-1.16Near the Money	247Near the Money	624Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$4.45In the Money	$4.65In the Money	$4.79In the Money	$0.94In the Money	231In the Money	677In the Money
TXNOut of the Money	$1.75Out of the Money	$1.89Out of the Money	$1.85Out of the Money	$-1.00Out of the Money	78Out of the Money	3,217Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$5.90In the Money	$6.30In the Money	$6.41In the Money	$0.96In the Money	41In the Money	45In the Money
TXNOut of the Money	$1.09Out of the Money	$1.27Out of the Money	$1.04Out of the Money	$-0.89Out of the Money	53Out of the Money	99Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$7.85In the Money	$8.15In the Money	$7.15In the Money	$0.00In the Money	---In the Money	18In the Money
TXNOut of the Money	$0.66Out of the Money	$0.79Out of the Money	$0.67Out of the Money	$-0.73Out of the Money	144Out of the Money	1,965Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$8.95In the Money	$10.30In the Money	$13.75In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	$0.36Out of the Money	$0.49Out of the Money	$0.38Out of the Money	$-0.48Out of the Money	21Out of the Money	16Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$12.05In the Money	$12.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.33Out of the Money	6Out of the Money	729Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$14.15In the Money	$15.05In the Money	$15.12In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.09Out of the Money	$0.31Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	8Out of the Money	2Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$16.50In the Money	$17.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.06Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	13Out of the Money	92Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$17.60In the Money	$21.45In the Money	$18.85In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	52Out of the Money	10Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$23.00In the Money	$26.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$27.50In the Money	$31.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$32.50In the Money	$36.35In the Money	---In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$37.50In the Money	$41.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.28Out of the Money	---Out 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	$42.50In the Money	$46.35In the Money	---In 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	---Out 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	$47.50In the Money	$51.35In the Money	$53.25In 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	---Out 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	$52.50In the Money	$56.40In the Money	---In 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	---Out 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	$57.50In the Money	$61.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$265.00	TXNIn the Money	$62.50In the Money	$66.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$270.00	TXNIn the Money	$67.50In the Money	$71.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	222Out of the Money	144Out of the Money	Filter Table By Strike Price of$275.00	TXNIn the Money	$72.55In the Money	$76.35In the Money	---In 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 23, 2024)

Put Options (expires Friday August 23, 2024)