Stocks Options

LAST PRICE
198.4900
TODAY'S CHANGE (%)
Trending Down-1.3100 (-0.6557%)

Bid / Lots
198.3700/ 4
Ask / Lots
198.6200/ 4
Open / Previous Close
199.7000 / 199.8000
Day Range
Low 195.0400
High 200.3900
52 Week Range
Low 139.4800
High 214.6600
Volume
1,387,118
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 25.480

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$92.75In the Money	$94.05In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$87.95In the Money	$89.10In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$82.90In the Money	$84.00In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$77.90In the Money	$79.10In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$72.70In the Money	$74.10In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$67.80In the Money	$69.05In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$62.70In the Money	$64.60In the Money	---In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$57.95In the Money	$59.30In the Money	---In 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	$0.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$52.95In the Money	$54.25In the Money	---In 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	$0.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$47.80In the Money	$49.10In the Money	---In 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	$0.07Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TXNIn the Money	$43.00In the Money	$44.05In the Money	---In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money
TXNIn the Money	$37.70In the Money	$39.10In the Money	$35.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
TXNIn the Money	$32.95In the Money	$34.05In the Money	$45.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TXNIn the Money	$27.90In the Money	$28.95In the Money	---In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$23.10In the Money	$23.95In the Money	---In 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	$0.08Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money
TXNIn the Money	$20.65In the Money	$21.30In the Money	---In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TXNIn the Money	$18.15In the Money	$18.95In the Money	$20.10In the Money	$-1.40In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,941Out of the Money
TXNIn the Money	$15.40In the Money	$16.50In the Money	---In 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	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TXNIn the Money	$13.40In the Money	$13.85In the Money	$10.66In the Money	$-3.76In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
TXNIn the Money	$10.90In the Money	$13.20In the Money	$11.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.09Out of the Money	13Out of the Money	81Out of the Money
TXNIn the Money	$8.55In the Money	$8.90In the Money	$7.42In the Money	$-9.19In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	9Out of the Money	2,870Out of the Money
TXNIn the Money	$6.25In the Money	$6.60In the Money	$5.10In the Money	$-2.40In the Money	11In the Money	1In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	$0.30Out of the Money	$0.48Out of the Money	$1.16Out of the Money	$0.60Out of the Money	300Out of the Money	57Out of the Money
TXNIn the Money	$4.20In the Money	$4.50In the Money	$4.00In the Money	$-1.73In the Money	6In the Money	361In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$0.79Out of the Money	$0.90Out of the Money	$1.46Out of the Money	$0.69Out of the Money	11Out of the Money	2,151Out of the Money
TXNUnderlying issue's last price	$2.59Underlying issue's last price	$2.74Underlying issue's last price	$2.71Underlying issue's last price	$-1.02Underlying issue's last price	43Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$197.50Underlying issue's last price	TXNUnderlying issue's last price	$1.58Underlying issue's last price	$1.69Underlying issue's last price	$1.62Underlying issue's last price	$0.07Underlying issue's last price	108Underlying issue's last price	107Underlying issue's last price
TXNNear the Money	$1.33Near the Money	$1.45Near the Money	$1.46Near the Money	$-0.73Near the Money	46Near the Money	591Near the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$2.73In the Money	$2.95In the Money	$2.80In the Money	$0.30In the Money	23In the Money	745In the Money
TXNOut of the Money	$0.58Out of the Money	$0.66Out of the Money	$0.74Out of the Money	$-0.36Out of the Money	33Out of the Money	406Out of the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$3.50In the Money	$4.80In the Money	$6.85In the Money	$2.45In the Money	2In the Money	177In the Money
TXNOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$-0.39Out of the Money	27Out of the Money	769Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$6.40In the Money	$6.95In the Money	$6.31In the Money	$0.00In the Money	---In the Money	208In the Money
TXNOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	3Out of the Money	164Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$8.00In the Money	$9.40In the Money	$8.65In the Money	$-0.10In the Money	1In the Money	121In the Money
TXNOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	3Out of the Money	804Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$11.40In the Money	$11.95In the Money	$14.04In the Money	$2.21In the Money	1In the Money	56In the Money
TXNOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	1Out of the Money	108Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$12.85In the Money	$14.45In the Money	$15.00In the Money	$0.00In the Money	---In the Money	21In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$16.25In the Money	$17.00In the Money	$9.95In the Money	$0.00In the Money	---In the Money	110In the Money
TXNOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$18.75In the Money	$19.45In the Money	$8.90In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$21.25In the Money	$21.95In the Money	$15.63In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$23.15In the Money	$25.65In the Money	$12.90In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$24.70In the Money	$28.05In the Money	$17.17In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$27.10In the Money	$30.55In the Money	$24.55In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$29.60In the Money	$33.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	TXNIn the Money	$32.10In the Money	$35.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$34.60In the Money	$38.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$237.50	TXNIn the Money	$37.20In the Money	$40.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$39.80In the Money	$43.05In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$44.60In the Money	$48.05In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$49.60In the Money	$53.05In the Money	---In 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	---Out 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	$54.60In the Money	$58.05In the Money	---In 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	---Out 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	$59.55In the Money	$63.15In the Money	---In 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	---Out 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	$64.55In the Money	$68.15In the Money	---In 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	---Out 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	$69.60In the Money	$73.10In the Money	---In 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	---Out 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	$74.60In the Money	$78.15In the Money	---In 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	---Out 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	$79.55In the Money	$83.15In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)