Stocks Options

LAST PRICE
209.6100
TODAY'S CHANGE (%)
Trending Down-6.2600 (-2.8999%)

Bid / Lots
209.5500/ 7
Ask / Lots
209.6900/ 7
Open / Previous Close
215.3900 / 215.8700
Day Range
Low 209.0000
High 215.4100
52 Week Range
Low 145.1900
High 220.3850
Volume
1,549,930
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 26.979

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$112.75In the Money	$116.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$108.80In the Money	$111.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TXNIn the Money	$103.10In the Money	$106.30In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$98.65In the Money	$101.30In 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	$92.85In the Money	$96.30In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$88.40In the Money	$91.30In 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	$83.50In the Money	$86.30In 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	$0.08Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TXNIn the Money	$77.70In the Money	$81.25In 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	208Out of the Money
TXNIn the Money	$73.70In the Money	$76.20In 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	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TXNIn the Money	$68.00In the Money	$71.15In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TXNIn the Money	$63.75In the Money	$66.35In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
TXNIn the Money	$58.15In the Money	$61.30In the Money	$59.90In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TXNIn the Money	$53.50In the Money	$56.35In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TXNIn the Money	$48.00In the Money	$51.35In the Money	$48.60In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
TXNIn the Money	$43.00In the Money	$46.15In the Money	$43.70In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TXNIn the Money	$37.95In the Money	$41.20In the Money	$38.15In 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	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	737Out of the Money
TXNIn the Money	$33.95In the Money	$36.35In the Money	$34.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	653Out of the Money
TXNIn the Money	$30.95In the Money	$33.70In 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	$0.01Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	33Out of the Money
TXNIn the Money	$28.95In the Money	$30.25In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.29Out of the Money	$0.24Out of the Money	1Out of the Money	1,434Out of the Money
TXNIn the Money	$26.05In the Money	$29.15In 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	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
TXNIn the Money	$24.35In the Money	$25.40In the Money	$18.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$0.07Out of the Money	1Out of the Money	887Out of the Money
TXNIn the Money	$21.35In the Money	$22.50In the Money	$20.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1Out of the Money	65Out of the Money
TXNIn the Money	$19.35In the Money	$20.35In the Money	$16.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,419Out of the Money
TXNIn the Money	$16.80In the Money	$17.75In the Money	$23.14In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	2,829Out of the Money
TXNIn the Money	$14.40In the Money	$15.45In the Money	$20.50In the Money	$0.00In the Money	---In the Money	520In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	3,397Out of the Money
TXNIn the Money	$11.90In the Money	$13.05In the Money	$15.62In the Money	$0.00In the Money	---In the Money	698In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	488Out of the Money
TXNIn the Money	$9.60In the Money	$10.40In the Money	$11.17In the Money	$-4.03In the Money	12In the Money	1,658In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.14Out of the Money	440Out of the Money	2,023Out of the Money
TXNIn the Money	$7.30In the Money	$7.90In the Money	$17.45In the Money	$0.00In the Money	---In the Money	381In the Money	Filter Table By Strike Price of$202.50	TXNOut of the Money	$0.36Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$0.42Out of the Money	18Out of the Money	138Out of the Money
TXNIn the Money	$5.35In the Money	$6.40In the Money	$15.10In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$205.00	TXNOut of the Money	$0.70Out of the Money	$0.88Out of the Money	$0.79Out of the Money	$0.62Out of the Money	82Out of the Money	441Out of the Money
TXNUnderlying issue's last price	$3.50Underlying issue's last price	$3.80Underlying issue's last price	$5.30Underlying issue's last price	$-3.80Underlying issue's last price	2Underlying issue's last price	1,613Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	TXNUnderlying issue's last price	$1.32Underlying issue's last price	$1.59Underlying issue's last price	$1.46Underlying issue's last price	$1.17Underlying issue's last price	44Underlying issue's last price	204Underlying issue's last price
TXNNear the Money	$2.00Near the Money	$2.39Near the Money	$2.08Near the Money	$-3.68Near the Money	9Near the Money	4,964Near the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$2.33In the Money	$2.60In the Money	$2.54In the Money	$1.94In the Money	170In the Money	2,593In the Money
TXNNear the Money	$1.04Near the Money	$1.20Near the Money	$1.09Near the Money	$-3.11Near the Money	29Near the Money	167Near the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$3.65In the Money	$4.05In the Money	$4.25In the Money	$3.18In the Money	129In the Money	247In the Money
TXNOut of the Money	$0.45Out of the Money	$0.57Out of the Money	$0.45Out of the Money	$-2.50Out of the Money	121Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$5.35In the Money	$5.95In the Money	$5.99In the Money	$4.07In the Money	97In the Money	404In the Money
TXNOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-1.49Out of the Money	106Out of the Money	450Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$7.30In the Money	$8.30In the Money	$8.00In the Money	$4.82In the Money	41In the Money	237In the Money
TXNOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.73Out of the Money	126Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$9.75In the Money	$10.70In the Money	$11.09In the Money	$5.99In the Money	11In the Money	137In the Money
TXNOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.25Out of the Money	11Out of the Money	5,146Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$11.80In the Money	$13.75In the Money	$7.85In the Money	$0.00In the Money	---In the Money	40In the Money
TXNOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	10Out of the Money	332Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$14.75In the Money	$15.80In the Money	$12.67In the Money	$3.47In the Money	1In the Money	52In the Money
TXNOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	257Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$17.55In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	1,870Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$20.10In the Money	$21.15In the Money	$14.56In the Money	$0.00In the Money	---In the Money	3In 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$232.50	TXNIn the Money	$22.30In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$23.85In the Money	$27.55In 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$237.50	TXNIn the Money	$26.35In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	450Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$28.90In the Money	$31.55In the Money	$37.11In 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$242.50	TXNIn the Money	$31.45In the Money	$34.60In 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$245.00	TXNIn the Money	$33.80In the Money	$36.65In 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$247.50	TXNIn the Money	$36.30In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$38.80In the Money	$41.50In the Money	$47.13In 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	$43.75In the Money	$46.60In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	$48.75In the Money	$52.10In 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	$53.75In the Money	$56.20In 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$270.00	TXNIn the Money	$58.80In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$64.05In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	TXNIn the Money	$68.80In the Money	$71.95In 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$290.00	TXNIn the Money	$78.75In the Money	$81.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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$300.00	TXNIn the Money	$88.75In the Money	$92.10In 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 15, 2024)

Put Options (expires Friday November 15, 2024)