Stocks Options

LAST PRICE
212.7800
TODAY'S CHANGE (%)
Trending Down-3.0900 (-1.4314%)

Bid / Lots
212.0000/ 3
Ask / Lots
212.7400/ 1
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
4,988,410
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	$115.90In the Money	$119.60In 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	$110.85In the Money	$114.65In 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	$106.10In the Money	$109.65In 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	$101.10In the Money	$104.65In 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	$95.90In the Money	$99.65In 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	$90.95In the Money	$94.65In 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	$85.85In the Money	$89.65In 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	$80.85In the Money	$84.60In 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	$75.85In the Money	$79.60In 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	$70.85In the Money	$74.65In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TXNIn the Money	$65.85In the Money	$69.60In 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	$1.00Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	323Out of the Money
TXNIn the Money	$60.90In the Money	$64.60In 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	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TXNIn the Money	$55.90In the Money	$59.65In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TXNIn the Money	$50.90In the Money	$54.70In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
TXNIn the Money	$45.95In the Money	$49.60In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TXNIn the Money	$41.15In the Money	$44.65In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	737Out of the Money
TXNIn the Money	$35.90In the Money	$39.70In 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	$0.07Out of the Money	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	653Out of the Money
TXNIn the Money	$33.45In the Money	$37.00In 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	$0.11Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	33Out of the Money
TXNIn the Money	$31.80In the Money	$33.60In 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	$28.55In the Money	$32.15In 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	$26.95In the Money	$28.60In 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	$23.70In the Money	$26.90In 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	$22.15In the Money	$23.45In 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	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	2,419Out of the Money
TXNIn the Money	$19.70In the Money	$20.95In 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	$17.30In the Money	$18.25In 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	$14.70In the Money	$15.85In 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	$0.02Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	201Out of the Money	488Out of the Money
TXNIn the Money	$12.15In the Money	$13.45In the Money	$12.65In the Money	$-2.55In the Money	20In the Money	1,658In the Money	Filter Table By Strike Price of$200.00	TXNOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.02Out of the Money	509Out of the Money	2,023Out of the Money
TXNIn the Money	$9.85In the Money	$11.50In 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	$0.13Out of the Money	$0.19Out of the Money	$0.51Out of the Money	$0.42Out of the Money	18Out of the Money	138Out of the Money
TXNIn the Money	$7.85In the Money	$9.55In the Money	$7.16In the Money	$-7.94In the Money	2In the Money	254In the Money	Filter Table By Strike Price of$205.00	TXNOut of the Money	$0.21Out of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.23Out of the Money	98Out of the Money	441Out of the Money
TXNIn the Money	$5.90In the Money	$7.10In the Money	$4.98In the Money	$-4.12In the Money	17In the Money	1,613In the Money	Filter Table By Strike Price of$207.50	TXNOut of the Money	$0.43Out of the Money	$0.63Out of the Money	$0.57Out of the Money	$0.28Out of the Money	63Out of the Money	204Out of the Money
TXNIn the Money	$3.95In the Money	$4.60In the Money	$4.02In the Money	$-1.74In the Money	20In the Money	4,964In the Money	Filter Table By Strike Price of$210.00	TXNNear the Money	$0.85Near the Money	$1.24Near the Money	$1.20Near the Money	$0.60Near the Money	213Near the Money	2,593Near the Money
TXNUnderlying issue's last price	$2.34Underlying issue's last price	$2.63Underlying issue's last price	$2.49Underlying issue's last price	$-1.71Underlying issue's last price	42Underlying issue's last price	167Underlying issue's last price	Filter Table By Strike Price of$212.50Underlying issue's last price	TXNUnderlying issue's last price	$1.98Underlying issue's last price	$2.09Underlying issue's last price	$2.06Underlying issue's last price	$0.99Underlying issue's last price	156Underlying issue's last price	247Underlying issue's last price
TXNNear the Money	$1.25Near the Money	$1.45Near the Money	$1.32Near the Money	$-1.63Near the Money	138Near the Money	2,552Near the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$3.25In the Money	$3.50In the Money	$4.17In the Money	$2.25In the Money	118In the Money	404In the Money
TXNOut of the Money	$0.54Out of the Money	$0.64Out of the Money	$0.51Out of the Money	$-1.19Out of the Money	139Out of the Money	450Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$4.25In the Money	$5.30In the Money	$5.40In the Money	$2.22In the Money	53In the Money	237In the Money
TXNOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.19Out of the Money	$-0.67Out of the Money	177Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$7.10In the Money	$8.00In the Money	$7.45In the Money	$2.35In the Money	31In the Money	137In the Money
TXNOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.24Out of the Money	12Out of the Money	5,146Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$9.35In the Money	$10.35In the Money	$10.85In the Money	$3.00In the Money	20In the Money	40In the Money
TXNOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	11Out of the Money	332Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$11.65In the Money	$12.65In the Money	$12.67In the Money	$3.47In the Money	1In the Money	52In the Money
TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2Out of the Money	257Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$14.15In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.44Out 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	$16.75In the Money	$18.10In 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	$19.00In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.95Out 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	$21.65In the Money	$23.30In 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$237.50	TXNIn the Money	$24.00In the Money	$25.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out 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	$25.65In the Money	$29.10In 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	$28.00In the Money	$31.65In 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$245.00	TXNIn the Money	$30.50In the Money	$34.20In 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	$0.00Out 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	$32.90In the Money	$36.70In 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	$35.50In the Money	$39.20In the Money	$47.13In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$2.13Out 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	$40.60In the Money	$44.15In 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	$45.40In the Money	$49.15In 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	$50.50In the Money	$54.15In 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	$55.50In the Money	$59.20In 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	$0.00Out 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	$60.75In the Money	$64.20In 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	$0.02Out 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	$65.45In the Money	$69.20In 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	$0.00Out 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	$75.65In the Money	$79.20In 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	$0.00Out 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	$85.75In the Money	$88.85In 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)