Stocks Options

LAST PRICE
207.1800
TODAY'S CHANGE (%)
Trending Up6.0600 (3.0131%)

Bid / Lots
207.0000/ 1
Ask / Lots
207.8700/ 10
Open / Previous Close
202.2000 / 201.1200
Day Range
Low 201.5300
High 207.6700
52 Week Range
Low 151.2700
High 220.3850
Volume
7,912,927
above 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 27.196

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$95.25In the Money	$99.00In 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	$90.15In the Money	$94.05In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$85.30In the Money	$89.05In 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	---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	$80.30In the Money	$84.10In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$75.30In the Money	$79.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TXNIn the Money	$70.70In the Money	$74.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$65.30In the Money	$69.10In 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	$0.32Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$60.35In the Money	$64.10In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$55.25In the Money	$59.10In 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	$1.27Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TXNIn the Money	$50.30In the Money	$54.10In 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	$0.32Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TXNIn the Money	$45.30In the Money	$49.00In 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	$0.33Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$40.90In the Money	$43.85In 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	$0.08Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TXNIn the Money	$35.65In the Money	$38.95In 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	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	29Out of the Money
TXNIn the Money	$30.45In the Money	$33.95In 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	$0.13Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	193Out of the Money
TXNIn the Money	$28.95In the Money	$30.50In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TXNIn the Money	$26.55In the Money	$28.10In the Money	$24.33In 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	$0.22Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	18Out of the Money	392Out of the Money
TXNIn the Money	$24.15In the Money	$25.60In 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	$0.03Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	19Out of the Money	5Out of the Money
TXNIn the Money	$21.70In the Money	$23.05In the Money	$17.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.04Out of the Money	4Out of the Money	2,312Out of the Money
TXNIn the Money	$18.95In the Money	$20.60In 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	$0.05Out of the Money	$0.27Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	813Out of the Money
TXNIn the Money	$16.80In the Money	$17.95In the Money	$23.14In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.31Out of the Money	6Out of the Money	1,385Out of the Money
TXNIn the Money	$14.20In the Money	$15.65In 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	$0.09Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.35Out of the Money	8Out of the Money	20Out of the Money
TXNIn the Money	$12.10In the Money	$13.85In the Money	$11.58In the Money	$-3.91In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.17Out of the Money	$0.32Out of the Money	$0.42Out of the Money	$-0.78Out of the Money	525Out of the Money	2,173Out of the Money
TXNIn the Money	$9.90In the Money	$11.30In the Money	$6.70In the Money	$-5.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$0.29Out of the Money	$0.44Out of the Money	$0.39Out of the Money	$-1.34Out of the Money	26Out of the Money	1,074Out of the Money
TXNIn the Money	$7.80In the Money	$8.50In the Money	$6.50In the Money	$2.91In the Money	4In the Money	946In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$0.50Out of the Money	$0.67Out of the Money	$0.62Out of the Money	$-2.00Out of the Money	52Out of the Money	2,066Out of the Money
TXNIn the Money	$5.80In the Money	$6.80In the Money	$5.75In the Money	$3.43In the Money	61In the Money	72In the Money	Filter Table By Strike Price of$202.50	TXNOut of the Money	$0.93Out of the Money	$1.11Out of the Money	$1.03Out of the Money	$-2.69Out of the Money	72Out of the Money	138Out of the Money
TXNUnderlying issue's last price	$3.95Underlying issue's last price	$4.25Underlying issue's last price	$3.76Underlying issue's last price	$2.30Underlying issue's last price	80Underlying issue's last price	233Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	TXNUnderlying issue's last price	$1.47Underlying issue's last price	$1.83Underlying issue's last price	$1.75Underlying issue's last price	$-3.98Underlying issue's last price	54Underlying issue's last price	172Underlying issue's last price
TXNNear the Money	$2.52Near the Money	$2.79Near the Money	$2.70Near the Money	$1.86Near the Money	99Near the Money	85Near the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$2.65In the Money	$3.05In the Money	$2.80In the Money	$-4.54In the Money	49In the Money	72In the Money
TXNNear the Money	$1.47Near the Money	$1.74Near the Money	$1.55Near the Money	$0.99Near the Money	178Near the Money	246Near the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$4.05In the Money	$4.35In the Money	$4.15In the Money	$-4.68In the Money	7In the Money	120In the Money
TXNOut of the Money	$0.78Out of the Money	$0.93Out of the Money	$0.87Out of the Money	$0.56Out of the Money	152Out of the Money	67Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$4.95In the Money	$6.15In the Money	$5.95In the Money	$-5.95In the Money	6In the Money	156In the Money
TXNOut of the Money	$0.31Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.32Out of the Money	91Out of the Money	720Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$7.65In the Money	$8.95In the Money	$8.69In the Money	$-4.74In the Money	3In the Money	212In the Money
TXNOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.12Out of the Money	30Out of the Money	26Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$10.10In the Money	$11.10In the Money	$16.43In the Money	$0.00In the Money	---In the Money	57In the Money
TXNOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	24Out of the Money	238Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$12.35In the Money	$13.50In the Money	$18.90In the Money	$0.00In the Money	---In the Money	16In the Money
TXNOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	17Out of the Money	86Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$13.95In the Money	$15.85In the Money	$10.77In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	7Out of the Money	67Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$17.25In the Money	$18.55In the Money	$13.13In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	96Out of the Money	109Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$19.65In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.07Out of the Money	1Out of the Money	42Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$22.30In the Money	$23.60In the Money	$18.88In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	6Out of the Money	160Out of the Money	Filter Table By Strike Price of$232.50	TXNIn the Money	$23.90In 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	$1.27Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$26.20In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$237.50	TXNIn the Money	$28.85In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.35Out 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$240.00	TXNIn the Money	$31.05In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.40Out 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$242.50	TXNIn the Money	$33.60In the Money	$37.25In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$36.10In the Money	$39.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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$247.50	TXNIn the Money	$38.55In the Money	$42.35In 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$250.00	TXNIn the Money	$41.05In the Money	$44.90In 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$255.00	TXNIn the Money	$46.05In the Money	$49.75In 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	$51.05In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.40Out 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	$56.05In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.40Out 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	$61.10In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.40Out 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	$66.05In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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$280.00	TXNIn the Money	$71.15In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.40Out 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$285.00	TXNIn the Money	$76.05In the Money	$79.75In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)