Stocks Options

LAST PRICE
201.1800
TODAY'S CHANGE (%)
Trending Down-4.8200 (-2.3398%)

Bid / Lots
201.1500/ 3
Ask / Lots
206.5000/ 1
Open / Previous Close
203.8500 / 206.0000
Day Range
Low 200.2800
High 204.7700
52 Week Range
Low 150.1500
High 220.3850
Volume
5,970,371
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 27.113

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	---Out of the Money	$1.34Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	200Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	15Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	---Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$57.10In the Money	$59.95In the Money	$59.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$46.50In the Money	$49.95In the Money	$48.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TXNIn the Money	$41.65In the Money	$44.95In the Money	$43.70In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	502Out of the Money	---Out of the Money
TXNIn the Money	$37.45In the Money	$38.35In the Money	$38.15In the Money	$0.00In the Money	70In the Money	---In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	---Out of the Money	$0.43Out of the Money	$0.36Out of the Money	$0.31Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$31.60In the Money	$34.95In the Money	$34.95In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
TXNIn the Money	$22.65In the Money	$24.70In 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	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
TXNIn the Money	$24.75In the Money	$26.70In the Money	$28.79In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	2Out of the Money	---Out of the Money
TXNIn the Money	$17.80In the Money	$19.70In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	18Out of the Money	52Out of the Money
TXNIn the Money	$17.10In the Money	$18.65In the Money	$18.84In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	15Out of the Money	---Out of the Money
TXNIn the Money	$13.00In the Money	$14.60In 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	---Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
TXNIn the Money	$14.10In the Money	$15.35In the Money	$16.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
TXNIn the Money	$8.20In the Money	$9.45In 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	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	14Out of the Money	2,829Out of the Money
TXNIn the Money	$5.85In the Money	$6.65In the Money	$6.05In the Money	$-14.45In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
TXNIn the Money	$3.50In the Money	$4.00In the Money	$4.35In the Money	$-4.90In the Money	385In the Money	698In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	5Out of the Money	464Out of the Money
TXNUnderlying issue's last price	$0.83Underlying issue's last price	$1.52Underlying issue's last price	$1.27Underlying issue's last price	$-4.93Underlying issue's last price	341Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.05Underlying issue's last price	$-0.09Underlying issue's last price	360Underlying issue's last price	---Underlying issue's last price
TXNNear the Money	---Near the Money	$0.06Near the Money	$0.27Near the Money	$-3.63Near the Money	304Near the Money	381Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$0.98In the Money	$1.48In the Money	$1.48In the Money	$1.28In the Money	297In the Money	197In the Money
TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.88Out of the Money	116Out of the Money	264Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$3.45In the Money	$4.70In the Money	$4.43In the Money	$3.63In the Money	139In the Money	485In the Money
TXNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.58Out of the Money	24Out of the Money	1,806Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$5.65In the Money	$7.80In the Money	$6.59In the Money	$4.49In the Money	45In the Money	201In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$7.95In the Money	$10.20In the Money	$9.40In the Money	$5.60In the Money	2,029In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	11Out of the Money	215Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$10.25In the Money	$12.50In the Money	$11.50In the Money	$5.45In the Money	5In the Money	114In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	2,540Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$12.95In the Money	$15.80In the Money	$10.81In the Money	$0.80In the Money	6In the Money	211In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	429Out of the Money	499Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$14.70In the Money	$18.30In the Money	$15.92In the Money	$5.03In the Money	1In the Money	110In the Money
TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$13.65In the Money	$15.05In the Money	$13.40In the Money	$5.95In the Money	23In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	5,127Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$19.70In the Money	$23.25In the Money	$10.85In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	332Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$22.20In the Money	$25.75In the Money	$18.94In the Money	$0.00In the Money	---In the Money	21In 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	---Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$23.35In the Money	$25.10In the Money	$19.60In the Money	$5.04In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$232.50	TXNIn the Money	$30.40In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.11Out 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	$32.90In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.11Out 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	$35.40In the Money	$38.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$35.20In the Money	$38.45In the Money	$37.11In the Money	$0.00In the Money	1In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.14Out 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	$40.40In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.14Out 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	$42.90In the Money	$45.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.14Out 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	$45.40In the Money	$48.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$45.20In the Money	$48.50In the Money	$47.13In the Money	$0.00In the Money	1In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$1.05Out of the Money	$0.39Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In 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)