Stocks Options

LAST PRICE
199.1800
TODAY'S CHANGE (%)
Trending Up1.8900 (0.9580%)

Bid / Lots
199.1800/ 3
Ask / Lots
199.3800/ 7
Open / Previous Close
198.8300 / 197.2900
Day Range
Low 197.7500
High 199.7700
52 Week Range
Low 139.4800
High 203.6200
Volume
4,354,367
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 24.085

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$25.00In the Money	$28.25In the Money	$26.75In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	$0.02Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$20.50In the Money	$22.70In the Money	$21.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	---Out of the Money	$1.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$20.35In the Money	$21.15In the Money	$21.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
TXNIn the Money	$26.40In the Money	$29.40In the Money	$28.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$167.50	TXNOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$25.35In the Money	$29.10In the Money	$30.46In the Money	$1.41In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	---Out of the Money	$1.42Out of the Money	$0.03Out of the Money	$0.00Out of the Money	65Out of the Money	---Out of the Money
TXNIn the Money	$22.45In the Money	$24.85In the Money	$22.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$172.50	TXNOut of the Money	---Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TXNIn the Money	$23.50In the Money	$24.85In the Money	$23.77In the Money	$1.42In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$21.45In the Money	$22.90In the Money	$19.60In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TXNIn the Money	$18.55In the Money	$20.15In the Money	$18.90In the Money	$-2.65In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$16.05In the Money	$17.00In the Money	$16.85In the Money	$-0.65In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	$13.70In the Money	$14.40In the Money	$13.92In the Money	$1.82In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
TXNIn the Money	$11.15In the Money	$11.95In the Money	$11.17In the Money	$0.20In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	---Out of the Money
TXNIn the Money	$8.90In the Money	$9.35In the Money	$8.65In the Money	$1.35In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$6.20In the Money	$7.80In the Money	$6.55In the Money	$1.53In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money
TXNIn the Money	$3.15In the Money	$4.80In the Money	$3.50In the Money	$0.75In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	184Out of the Money	---Out of the Money
TXNUnderlying issue's last price	$1.15Underlying issue's last price	$2.67Underlying issue's last price	$1.78Underlying issue's last price	$0.86Underlying issue's last price	472Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$197.50Underlying issue's last price	TXNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-1.15Underlying issue's last price	559Underlying issue's last price	---Underlying issue's last price
TXNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.17Near the Money	239Near the Money	---Near the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$0.61In the Money	$1.28In the Money	$1.20In the Money	$-1.87In the Money	225In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$2.68In the Money	$3.70In the Money	$3.50In the Money	$-1.20In the Money	50In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$6.00In the Money	$8.75In the Money	$7.40In the Money	$4.70In the Money	13In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.01Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$11.55In the Money	$13.35In the Money	$9.70In the Money	$1.80In the Money	6In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$2.14Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$2.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$18.05In the Money	$19.65In the Money	$19.85In the Money	$0.00In the Money	1In the Money	---In the Money
TXNOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)