Stocks Options

LAST PRICE
201.1200
TODAY'S CHANGE (%)
Trending Down-4.8800 (-2.3689%)

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 27.142

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	$89.35In the Money	$92.95In 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	$84.45In the Money	$87.20In 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	$79.35In the Money	$82.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$74.35In the Money	$77.20In 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	$69.60In the Money	$72.20In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TXNIn the Money	$64.60In the Money	$67.20In 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	$59.35In the Money	$63.05In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TXNIn the Money	$54.35In the Money	$57.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$49.45In the Money	$53.05In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TXNIn the Money	$44.45In the Money	$47.25In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TXNIn the Money	$39.40In 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$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	$34.65In the Money	$37.25In 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	$29.50In the Money	$32.30In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TXNIn the Money	$25.25In the Money	$27.30In 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	$0.02Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	20Out of the Money	175Out of the Money
TXNIn the Money	$23.30In the Money	$25.10In 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	$0.03Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.08Out of the Money	5Out of the Money	---Out of the Money
TXNIn the Money	$20.95In the Money	$22.30In 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	$0.05Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	8Out of the Money	388Out of the Money
TXNIn the Money	$18.25In the Money	$19.90In 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	$0.12Out of the Money	$0.32Out of the Money	$0.17Out of the Money	$0.07Out of the Money	3Out of the Money	2Out of the Money
TXNIn the Money	$15.80In the Money	$16.90In 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	$0.17Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$0.02Out of the Money	4Out of the Money	2,312Out of the Money
TXNIn the Money	$13.80In the Money	$14.60In 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	$0.31Out of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.17Out of the Money	5Out of the Money	810Out of the Money
TXNIn the Money	$10.95In the Money	$12.10In 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	$0.45Out of the Money	$0.53Out of the Money	$0.46Out of the Money	$0.27Out of the Money	1,017Out of the Money	385Out of the Money
TXNIn the Money	$8.70In the Money	$9.90In 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	$0.66Out of the Money	$0.83Out of the Money	$0.57Out of the Money	$0.24Out of the Money	13Out of the Money	12Out of the Money
TXNIn the Money	$7.25In the Money	$8.20In the Money	$15.49In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	$1.04Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$0.60Out of the Money	2,548Out of the Money	540Out of the Money
TXNIn the Money	$5.45In the Money	$5.85In the Money	$12.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	$1.65Out of the Money	$1.83Out of the Money	$1.73Out of the Money	$1.05Out of the Money	42Out of the Money	1,046Out of the Money
TXNUnderlying issue's last price	$3.85Underlying issue's last price	$4.10Underlying issue's last price	$3.59Underlying issue's last price	$-8.13Underlying issue's last price	35Underlying issue's last price	921Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$2.54Underlying issue's last price	$2.76Underlying issue's last price	$2.62Underlying issue's last price	$1.49Underlying issue's last price	146Underlying issue's last price	2,029Underlying issue's last price
TXNNear the Money	$2.53Near the Money	$2.76Near the Money	$2.32Near the Money	$-3.48Near the Money	93Near the Money	31Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$3.75In the Money	$3.90In the Money	$3.72In the Money	$2.02In the Money	109In the Money	54In the Money
TXNOut of the Money	$1.57Out of the Money	$1.72Out of the Money	$1.46Out of the Money	$-2.50Out of the Money	79Out of the Money	211Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$5.20In the Money	$5.50In the Money	$5.73In the Money	$3.14In the Money	99In the Money	139In the Money
TXNOut of the Money	$0.94Out of the Money	$1.11Out of the Money	$0.84Out of the Money	$-2.00Out of the Money	40Out of the Money	64Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$6.95In the Money	$8.10In the Money	$7.34In the Money	$3.89In the Money	9In the Money	72In the Money
TXNOut of the Money	$0.36Out of the Money	$0.66Out of the Money	$0.56Out of the Money	$-1.29Out of the Money	128Out of the Money	230Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$8.90In the Money	$10.30In the Money	$8.83In the Money	$3.48In the Money	19In the Money	113In the Money
TXNOut of the Money	$0.27Out of the Money	$0.37Out of the Money	$0.31Out of the Money	$-0.64Out of the Money	33Out of the Money	57Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$11.10In the Money	$11.65In the Money	$11.90In the Money	$4.47In the Money	9In the Money	157In the Money
TXNOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.49Out of the Money	154Out of the Money	649Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$13.50In the Money	$14.15In the Money	$13.43In the Money	$4.09In the Money	15In the Money	221In the Money
TXNOut of the Money	$0.08Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	15Out of the Money	28Out of the Money	Filter Table By Strike Price of$217.50	TXNIn the Money	$15.70In the Money	$17.20In the Money	$16.43In the Money	$9.96In the Money	2In the Money	57In the Money
TXNOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	16Out of the Money	238Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$18.20In the Money	$19.45In the Money	$18.90In the Money	$4.89In the Money	2In the Money	61In the Money
TXNOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.03Out of the Money	63Out of the Money	33Out of the Money	Filter Table By Strike Price of$222.50	TXNIn the Money	$20.95In the Money	$22.15In the Money	$10.77In the Money	$0.00In the Money	---In the Money	1In the Money
TXNOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	6Out of the Money	68Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$23.10In the Money	$24.45In the Money	$13.13In the Money	$0.00In the Money	---In the Money	3In the Money
TXNOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$227.50	TXNIn the Money	$24.65In the Money	$28.25In 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	$0.01Out of the Money	$-0.12Out of the Money	1Out of the Money	42Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$27.90In the Money	$30.70In the Money	$18.88In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$232.50	TXNIn the Money	$30.45In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$0.75Out 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	$34.70In 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	$0.75Out 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	$37.90In the Money	$40.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$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$242.50	TXNIn the Money	$40.45In 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	$0.75Out 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	$42.10In 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	$0.75Out 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	$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	$0.75Out 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	$47.90In the Money	$50.75In 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	$52.90In the Money	$55.75In 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	$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$265.00	TXNIn the Money	$62.95In the Money	$65.75In 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	$67.90In the Money	$70.75In 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	$72.90In the Money	$75.75In 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	$77.90In the Money	$80.75In 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$285.00	TXNIn the Money	$82.90In the Money	$85.75In 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 22, 2024)

Put Options (expires Friday November 22, 2024)