Stocks Options

LAST PRICE
203.9100
TODAY'S CHANGE (%)
Trending Down-1.0100 (-0.4929%)

Bid / Lots
203.8300/ 7
Ask / Lots
203.9800/ 1
Open / Previous Close
203.4900 / 204.9200
Day Range
Low 202.5500
High 204.6600
52 Week Range
Low 143.0800
High 214.6600
Volume
212,139
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 26.484

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$92.35In the Money	$95.10In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$87.30In the Money	$90.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$82.30In the Money	$85.10In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$77.40In the Money	$80.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$72.35In the Money	$75.35In 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	$67.35In the Money	$70.15In 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	$62.35In the Money	$65.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$57.35In the Money	$60.15In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$52.35In the Money	$55.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$47.35In the Money	$50.15In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TXNIn the Money	$42.40In the Money	$45.20In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
TXNIn the Money	$37.40In the Money	$40.20In 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	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$32.40In the Money	$35.15In 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	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TXNIn the Money	$27.55In the Money	$30.25In 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	$0.07Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.02Out of the Money	51Out of the Money	119Out of the Money
TXNIn the Money	$25.10In the Money	$27.75In 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	$0.04Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TXNIn the Money	$22.60In the Money	$25.30In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
TXNIn the Money	$20.15In the Money	$22.75In 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	$0.07Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TXNIn the Money	$17.95In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.02Out of the Money	6Out of the Money	56Out of the Money
TXNIn the Money	$15.65In the Money	$17.75In 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	$0.23Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TXNIn the Money	$13.25In the Money	$15.65In the Money	$15.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$0.04Out of the Money	3Out of the Money	538Out of the Money
TXNIn the Money	$11.95In the Money	$13.00In the Money	$11.90In the Money	$-1.85In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.52Out of the Money	$0.61Out of the Money	$0.52Out of the Money	$0.04Out of the Money	35Out of the Money	142Out of the Money
TXNIn the Money	$9.50In the Money	$10.80In the Money	$12.62In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.70Out of the Money	$0.91Out of the Money	$0.91Out of the Money	$0.07Out of the Money	8Out of the Money	158Out of the Money
TXNIn the Money	$7.55In the Money	$8.90In the Money	$7.30In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$1.23Out of the Money	$1.45Out of the Money	$1.24Out of the Money	$-0.02Out of the Money	2Out of the Money	111Out of the Money
TXNIn the Money	$5.90In the Money	$6.20In the Money	$6.95In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$1.76Out of the Money	$2.18Out of the Money	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
TXNUnderlying issue's last price	$4.30Underlying issue's last price	$4.70Underlying issue's last price	$4.07Underlying issue's last price	$-1.45Underlying issue's last price	6Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	TXNUnderlying issue's last price	$2.70Underlying issue's last price	$2.99Underlying issue's last price	$3.10Underlying issue's last price	$0.59Underlying issue's last price	4Underlying issue's last price	188Underlying issue's last price
TXNNear the Money	$2.91Near the Money	$3.25Near the Money	$2.95Near the Money	$-0.90Near the Money	1Near the Money	161Near the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$3.90In the Money	$4.15In the Money	$3.90In the Money	$0.40In the Money	2In the Money	180In the Money
TXNOut of the Money	$1.84Out of the Money	$2.14Out of the Money	$2.53Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$5.30In the Money	$5.60In the Money	$5.00In the Money	$0.00In the Money	---In the Money	133In the Money
TXNOut of the Money	$1.20Out of the Money	$1.34Out of the Money	$1.28Out of the Money	$-0.40Out of the Money	7Out of the Money	388Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$6.45In the Money	$8.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	250In the Money
TXNOut of the Money	$0.68Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-0.38Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$8.65In the Money	$9.40In the Money	$10.85In the Money	$0.00In the Money	---In the Money	264In the Money
TXNOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.33Out of the Money	$-0.28Out of the Money	6Out of the Money	443Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$10.70In the Money	$12.10In the Money	$9.88In the Money	$0.00In the Money	---In the Money	93In the Money
TXNOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$-0.21Out of the Money	1Out of the Money	85Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$13.05In the Money	$14.35In the Money	$10.20In the Money	$0.00In the Money	---In the Money	61In the Money
TXNOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$15.55In the Money	$17.40In the Money	$11.89In the Money	$0.00In the Money	---In the Money	12In the Money
TXNOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$17.45In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$20.05In the Money	$22.75In the Money	$15.85In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.34Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$22.55In the Money	$25.10In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$24.95In the Money	$27.75In the Money	$26.95In the Money	$0.00In the Money	---In the Money	4In 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	$27.55In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$29.35In the Money	$33.05In 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$237.50	TXNIn the Money	$32.40In the Money	$35.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$34.90In the Money	$37.75In 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$245.00	TXNIn the Money	$40.05In the Money	$42.75In 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$250.00	TXNIn the Money	$44.90In the Money	$47.75In 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$255.00	TXNIn the Money	$49.90In the Money	$52.75In 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$260.00	TXNIn the Money	$55.05In the Money	$57.75In 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$265.00	TXNIn the Money	$59.90In the Money	$62.75In 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	$65.05In the Money	$67.75In 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$275.00	TXNIn the Money	$69.90In the Money	$72.75In 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$280.00	TXNIn the Money	$75.05In the Money	$77.75In 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 08, 2024)

Put Options (expires Friday November 08, 2024)