Stocks Options

LAST PRICE
205.8400
TODAY'S CHANGE (%)
Trending Down-3.3000 (-1.5779%)

Bid / Lots
205.7500/ 2
Ask / Lots
205.8900/ 4
Open / Previous Close
206.1000 / 209.1400
Day Range
Low 205.8400
High 208.7000
52 Week Range
Low 139.4800
High 214.6600
Volume
921,289
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 25.995

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$100.35In the Money	$103.00In 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	---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	$95.20In the Money	$98.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$90.35In the Money	$93.10In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$85.10In the Money	$88.10In the Money	$89.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$80.20In the Money	$83.10In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$75.10In the Money	$78.05In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$70.20In the Money	$73.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$65.35In the Money	$68.15In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$60.20In the Money	$63.15In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$55.30In the Money	$58.15In 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	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TXNIn the Money	$50.20In the Money	$53.15In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$45.60In the Money	$48.15In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
TXNIn the Money	$40.35In the Money	$43.15In 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	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TXNIn the Money	$35.15In the Money	$38.20In the Money	$40.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TXNIn the Money	$29.85In the Money	$33.20In 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	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$28.20In the Money	$30.70In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TXNIn the Money	$25.15In the Money	$28.20In 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	$0.16Out of the Money	$0.08Out of the Money	$0.06Out of the Money	2Out of the Money	62Out of the Money
TXNIn the Money	$23.10In the Money	$25.65In 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	$0.02Out of the Money	$0.16Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TXNIn the Money	$20.70In the Money	$23.20In the Money	$16.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	5Out of the Money	340Out of the Money
TXNIn the Money	$17.80In the Money	$20.75In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TXNIn the Money	$16.00In the Money	$18.30In the Money	$15.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.07Out of the Money	$0.32Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
TXNIn the Money	$13.45In the Money	$15.05In the Money	$12.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.09Out of the Money	1Out of the Money	16Out of the Money
TXNIn the Money	$10.40In the Money	$12.20In the Money	$13.85In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.23Out of the Money	$0.38Out of the Money	$0.29Out of the Money	$0.13Out of the Money	5Out of the Money	98Out of the Money
TXNIn the Money	$8.20In the Money	$9.20In the Money	$7.62In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$0.42Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.14Out of the Money	10Out of the Money	2,829Out of the Money
TXNIn the Money	$6.40In the Money	$7.05In the Money	$7.00In the Money	$-2.90In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$0.76Out of the Money	$0.86Out of the Money	$0.64Out of the Money	$0.19Out of the Money	6Out of the Money	136Out of the Money
TXNIn the Money	$4.70In the Money	$5.05In the Money	$7.00In the Money	$-1.97In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$202.50	TXNOut of the Money	$1.36Out of the Money	$1.44Out of the Money	$1.35Out of the Money	$0.58Out of the Money	19Out of the Money	62Out of the Money
TXNUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$4.25Underlying issue's last price	$-1.65Underlying issue's last price	4Underlying issue's last price	465Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	TXNUnderlying issue's last price	$2.22Underlying issue's last price	$2.31Underlying issue's last price	$2.10Underlying issue's last price	$0.69Underlying issue's last price	80Underlying issue's last price	373Underlying issue's last price
TXNNear the Money	$1.99Near the Money	$2.11Near the Money	$2.06Near the Money	$-2.59Near the Money	15Near the Money	105Near the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$3.40In the Money	$3.60In the Money	$3.30In the Money	$1.11In the Money	67In the Money	239In the Money
TXNOut of the Money	$1.10Out of the Money	$1.19Out of the Money	$1.23Out of the Money	$-1.77Out of the Money	109Out of the Money	222Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$4.95In the Money	$5.80In the Money	$3.75In the Money	$0.75In the Money	5In the Money	311In the Money
TXNOut of the Money	$0.57Out of the Money	$0.63Out of the Money	$0.57Out of the Money	$-1.25Out of the Money	15Out of the Money	126Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$6.90In the Money	$7.20In the Money	$7.00In the Money	$2.50In the Money	6In the Money	112In the Money
TXNOut of the Money	$0.12Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.92Out of the Money	20Out of the Money	269Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$8.45In the Money	$9.70In the Money	$5.99In the Money	$0.00In the Money	---In the Money	49In the Money
TXNOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.22Out of the Money	$-0.35Out of the Money	16Out of the Money	141Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$11.15In the Money	$11.95In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	7Out of the Money	110Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$13.85In the Money	$14.45In the Money	$13.67In the Money	$1.30In the Money	1In the Money	2In the Money
TXNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	9Out of the Money	6Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$15.80In the Money	$17.45In the Money	$18.25In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$18.40In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.25Out 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	$20.80In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.74Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$22.95In the Money	$24.45In 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	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$26.95In the Money	$30.10In the Money	$35.76In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$31.95In the Money	$34.95In 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	$0.26Out 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	$37.00In the Money	$39.95In 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$250.00	TXNIn the Money	$42.00In 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	$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$255.00	TXNIn the Money	$46.95In the Money	$49.95In 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$260.00	TXNIn the Money	$52.00In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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$265.00	TXNIn the Money	$57.00In the Money	$59.95In 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$270.00	TXNIn the Money	$62.00In the Money	$65.05In 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$275.00	TXNIn the Money	$67.15In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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$280.00	TXNIn the Money	$71.95In the Money	$74.85In 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 04, 2024)

Put Options (expires Friday October 04, 2024)