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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$93.85In the Money	$97.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$88.90In the Money	$92.75In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$83.90In the Money	$87.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$78.90In the Money	$82.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$73.90In the Money	$77.75In 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	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$68.95In the Money	$72.80In 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	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$63.90In the Money	$67.75In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$58.95In the Money	$62.80In 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	$1.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$54.00In the Money	$57.80In 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	$1.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$48.95In the Money	$52.85In 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	---Out of the Money	$1.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TXNIn the Money	$44.00In the Money	$47.80In the Money	---In 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	$0.31Out of the Money	$0.07Out of the Money	$-0.24Out of the Money	8Out of the Money	7Out of the Money
TXNIn the Money	$39.10In the Money	$42.90In 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	$0.03Out of the Money	$0.19Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TXNIn the Money	$34.10In the Money	$37.90In 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	$0.06Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TXNIn the Money	$31.65In the Money	$35.45In 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	$0.07Out of the Money	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$30.05In the Money	$33.00In the Money	$26.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.08Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money
TXNIn the Money	$26.70In the Money	$30.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TXNOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TXNIn the Money	$24.25In the Money	$28.15In the Money	$15.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	$0.13Out of the Money	$0.36Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	2Out of the Money	85Out of the Money
TXNIn the Money	$21.80In the Money	$25.50In 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	$0.22Out of the Money	$0.36Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$20.70In the Money	$22.00In the Money	$11.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.37Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.06Out of the Money	9Out of the Money	381Out of the Money
TXNIn the Money	$18.30In the Money	$20.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	$0.38Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$16.40In the Money	$17.40In the Money	$7.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.57Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.06Out of the Money	3Out of the Money	309Out of the Money
TXNIn the Money	$14.20In the Money	$16.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.83Out of the Money	$1.05Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$11.10In the Money	$12.45In the Money	$8.83In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$1.19Out of the Money	$1.40Out of the Money	$1.44Out of the Money	$0.14Out of the Money	15Out of the Money	370Out of the Money
TXNIn the Money	$10.00In the Money	$11.15In the Money	$9.65In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$1.70Out of the Money	$1.94Out of the Money	$1.96Out of the Money	$-1.79Out of the Money	3Out of the Money	252Out of the Money
TXNIn the Money	$8.25In the Money	$8.65In the Money	$8.19In the Money	$-2.33In the Money	3In the Money	1,300In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$2.33Out of the Money	$2.54Out of the Money	$3.31Out of the Money	$-1.49Out of the Money	4Out of the Money	923Out of the Money
TXNIn the Money	$6.60In the Money	$6.90In the Money	$6.36In the Money	$-1.94In the Money	6In the Money	335In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.50Out of the Money	$0.55Out of the Money	15Out of the Money	22Out of the Money
TXNUnderlying issue's last price	$5.15Underlying issue's last price	$5.45Underlying issue's last price	$4.95Underlying issue's last price	$-1.55Underlying issue's last price	23Underlying issue's last price	5,312Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$4.20Underlying issue's last price	$4.45Underlying issue's last price	$4.75Underlying issue's last price	$0.80Underlying issue's last price	22Underlying issue's last price	285Underlying issue's last price
TXNNear the Money	$3.90Near the Money	$4.20Near the Money	$4.00Near the Money	$-1.30Near the Money	737Near the Money	130Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$5.50In the Money	$5.70In the Money	$4.85In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	$2.91Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$-0.90Out of the Money	36Out of the Money	350Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$6.95In the Money	$7.20In the Money	$7.52In the Money	$-5.98In the Money	17In the Money	10In the Money
TXNOut of the Money	$1.96Out of the Money	$2.26Out of the Money	$2.10Out of the Money	$-0.81Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$8.40In the Money	$8.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$1.44Out of the Money	$1.65Out of the Money	$1.50Out of the Money	$-0.72Out of the Money	112Out of the Money	364Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$10.40In the Money	$10.95In the Money	$22.56In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	$0.97Out of the Money	$1.13Out of the Money	$1.02Out of the Money	$0.12Out of the Money	11Out of the Money	106Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$11.70In the Money	$13.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.63Out of the Money	$0.73Out of the Money	$0.68Out of the Money	$-0.32Out of the Money	692Out of the Money	311Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$14.70In the Money	$15.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$-0.09Out of the Money	20Out of the Money	138Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$18.65In the Money	$20.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.08Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$23.40In the Money	$25.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.04Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$28.20In the Money	$31.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.35Out 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	$32.50In the Money	$36.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.02Out of the Money	$0.17Out 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$240.00	TXNIn the Money	$37.55In the Money	$41.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.30Out of the Money	$0.31Out 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	$42.50In the Money	$46.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$47.50In the Money	$51.40In the Money	$54.30In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.29Out 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	$56.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.29Out 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	$1.29Out 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$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	$1.29Out 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$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	$1.29Out 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$275.00	TXNIn the Money	$72.50In the Money	$76.30In 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 30, 2024)

Put Options (expires Friday August 30, 2024)