Stocks Options

LAST PRICE
205.9800
TODAY'S CHANGE (%)
Trending Up4.8600 (2.4165%)

Bid / Lots
205.8700/ 1
Ask / Lots
205.9800/ 6
Open / Previous Close
202.2000 / 201.1200
Day Range
Low 201.5300
High 206.2900
52 Week Range
Low 151.2700
High 220.3850
Volume
1,211,984
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 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	$94.20In the Money	$97.20In 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	$89.30In the Money	$91.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$84.40In the Money	$86.95In 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	$79.35In the Money	$82.25In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$74.40In the Money	$77.40In 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	$69.55In the Money	$72.30In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$64.35In the Money	$67.65In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$59.20In the Money	$62.05In 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	$54.30In the Money	$57.20In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TXNIn the Money	$49.25In the Money	$51.75In 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	$0.12Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TXNIn the Money	$44.25In the Money	$46.80In 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	$0.75Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$39.35In the Money	$42.25In 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	$0.11Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TXNIn the Money	$34.35In the Money	$36.90In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TXNIn the Money	$30.40In the Money	$31.90In 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	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
TXNIn the Money	$28.00In the Money	$29.40In 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	$0.21Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TXNIn the Money	$25.30In the Money	$26.70In 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	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	17Out of the Money	392Out of the Money
TXNIn the Money	$22.15In the Money	$24.25In 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	$0.06Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	19Out of the Money	5Out of the Money
TXNIn the Money	$20.60In the Money	$21.75In 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	$0.22Out of the Money	$0.18Out of the Money	$0.05Out of the Money	2Out of the Money	2,312Out of the Money
TXNIn the Money	$18.20In the Money	$19.25In 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	$0.04Out 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	$15.80In the Money	$16.45In 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	$0.08Out of the Money	$0.23Out of the Money	$0.31Out of the Money	$-0.15Out of the Money	4Out of the Money	1,385Out of the Money
TXNIn the Money	$13.45In the Money	$14.15In 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	$0.21Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.35Out of the Money	8Out of the Money	20Out of the Money
TXNIn the Money	$11.05In the Money	$11.60In 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	$0.24Out of the Money	$0.42Out 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	$8.95In the Money	$9.95In 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	$0.48Out of the Money	$0.57Out of the Money	$0.60Out of the Money	$-1.13Out of the Money	4Out of the Money	1,074Out of the Money
TXNIn the Money	$6.20In the Money	$7.10In 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	$0.77Out of the Money	$0.92Out of the Money	$0.87Out of the Money	$-1.75Out of the Money	29Out of the Money	2,066Out of the Money
TXNIn the Money	$4.90In the Money	$5.20In the Money	$5.20In the Money	$2.88In the Money	32In the Money	72In the Money	Filter Table By Strike Price of$202.50	TXNOut of the Money	$1.37Out of the Money	$1.51Out of the Money	$1.45Out of the Money	$-2.27Out of the Money	13Out of the Money	138Out of the Money
TXNUnderlying issue's last price	$3.30Underlying issue's last price	$3.55Underlying issue's last price	$3.45Underlying issue's last price	$1.99Underlying issue's last price	73Underlying 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	$2.25Underlying issue's last price	$2.49Underlying issue's last price	$2.33Underlying issue's last price	$-3.40Underlying issue's last price	26Underlying issue's last price	172Underlying issue's last price
TXNNear the Money	$2.07Near the Money	$2.25Near the Money	$2.21Near the Money	$1.37Near the Money	60Near the Money	85Near the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$3.50In the Money	$3.70In the Money	$3.65In the Money	$-3.69In the Money	4In the Money	72In the Money
TXNOut of the Money	$1.21Out of the Money	$1.35Out of the Money	$1.31Out of the Money	$0.75Out of the Money	106Out of the Money	246Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$5.05In the Money	$5.70In the Money	$7.40In the Money	$-1.43In the Money	1In the Money	120In the Money
TXNOut of the Money	$0.66Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$0.44Out of the Money	25Out of the Money	67Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$6.25In the Money	$7.70In the Money	$8.68In the Money	$-3.22In the Money	3In the Money	156In the Money
TXNOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$0.26Out of the Money	72Out of the Money	720Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$9.10In the Money	$9.60In the Money	$10.98In the Money	$-2.45In the Money	2In the Money	212In the Money
TXNOut of the Money	$0.16Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.11Out of the Money	21Out of the Money	26Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$11.30In the Money	$12.15In the Money	$16.43In the Money	$0.00In the Money	---In the Money	57In the Money
TXNOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	17Out of the Money	238Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$13.70In the Money	$14.60In the Money	$18.90In the Money	$0.00In the Money	---In the Money	16In the Money
TXNOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	9Out of the Money	86Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$16.05In the Money	$17.35In the Money	$10.77In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2Out of the Money	67Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$18.50In the Money	$20.20In the Money	$13.13In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	6Out of the Money	109Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$21.05In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$23.50In the Money	$25.70In the Money	$18.88In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.60Out 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	$25.90In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.26Out 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	$28.10In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.21Out 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	$30.30In the Money	$33.35In 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$240.00	TXNIn the Money	$32.95In the Money	$35.90In 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$242.50	TXNIn the Money	$35.30In the Money	$38.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.21Out 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	$37.90In the Money	$40.90In 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$247.50	TXNIn the Money	$39.95In the Money	$43.45In 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	$0.00Out 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	$42.95In the Money	$45.90In 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	$48.15In the Money	$50.85In 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	$0.00Out 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	$52.85In the Money	$55.90In 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	$57.95In the Money	$60.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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	$63.35In the Money	$65.85In 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	$0.00Out 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	$67.95In the Money	$70.90In 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$280.00	TXNIn the Money	$72.95In the Money	$75.90In 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$285.00	TXNIn the Money	$78.10In the Money	$80.90In 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)