Explore strikes, OI, IV and strategy data for TXN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251107C00130000 | 10/30 3:21 PM | 130.00 | 30.23 | 31.7 | 35.7 | 0.00 | 0.00% | 0 | 30 | 153.13% | Yes |
| TXN251107C00140000 | 11/4 2:31 PM | 140.00 | 19.30 | 22.55 | 25.5 | 0.00 | 0.00% | 2 | 2 | 139.84% | Yes |
| TXN251107C00150000 | 11/3 10:30 AM | 150.00 | 10.69 | 12.65 | 15.25 | 0.00 | 0.00% | 13 | 24 | 84.96% | Yes |
| TXN251107C00152500 | 11/4 9:46 AM | 152.50 | 8.88 | 10.2 | 12.6 | 0.00 | 0.00% | 2 | 34 | 69.82% | Yes |
| TXN251107C00155000 | 11/4 1:35 PM | 155.00 | 4.49 | 7.75 | 10.3 | 0.00 | 0.00% | 4 | 40 | 62.89% | Yes |
| TXN251107C00157500 | 11/5 3:46 PM | 157.50 | 7.69 | 5.55 | 7.95 | 4.09 | 113.61% | 170 | 136 | 56.84% | Yes |
| TXN251107C00160000 | 11/5 3:54 PM | 160.00 | 4.25 | 4.05 | 5.25 | 2.31 | 119.07% | 71 | 259 | 51.61% | Yes |
| TXN251107C00162500 | 11/5 3:31 PM | 162.50 | 3.70 | 2.38 | 3.3 | 2.61 | 239.45% | 284 | 640 | 56.74% | Yes |
| TXN251107C00165000 | 11/5 3:57 PM | 165.00 | 1.46 | 1.28 | 1.51 | 0.98 | 204.17% | 488 | 757 | 44.31% | No |
| TXN251107C00167500 | 11/5 3:58 PM | 167.50 | 0.59 | 0.59 | 0.72 | 0.35 | 145.83% | 354 | 587 | 43.65% | No |
| TXN251107C00170000 | 11/5 3:47 PM | 170.00 | 0.40 | 0.21 | 0.3 | 0.27 | 207.69% | 255 | 746 | 43.36% | No |
| TXN251107C00172500 | 11/5 3:46 PM | 172.50 | 0.17 | 0.09 | 0.25 | 0.09 | 112.50% | 40 | 214 | 52.15% | No |
| TXN251107C00175000 | 11/5 3:24 PM | 175.00 | 0.15 | 0.03 | 0.3 | 0.12 | 400.00% | 31 | 178 | 56.93% | No |
| TXN251107C00177500 | 11/5 3:32 PM | 177.50 | 0.08 | 0 | 0.1 | 0.03 | 60.00% | 2 | 256 | 53.91% | No |
| TXN251107C00180000 | 11/5 3:29 PM | 180.00 | 0.03 | 0.01 | 0.1 | 0.00 | 0.00% | 5 | 325 | 62.50% | No |
| TXN251107C00182500 | 11/5 2:04 PM | 182.50 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 1 | 103 | 74.61% | No |
| TXN251107C00185000 | 11/5 2:13 PM | 185.00 | 0.01 | 0 | 0.03 | -0.03 | -75.00% | 13 | 183 | 65.63% | No |
| TXN251107C00187500 | 11/5 3:24 PM | 187.50 | 0.08 | 0 | 0.15 | 0.06 | 300.00% | 10 | 47 | 88.09% | No |
| TXN251107C00190000 | 11/5 9:30 AM | 190.00 | 0.24 | 0 | 0.1 | -0.21 | -46.67% | 1 | 166 | 89.84% | No |
| TXN251107C00192500 | 11/5 3:24 PM | 192.50 | 0.08 | 0 | 0.14 | -0.12 | -60.00% | 14 | 14 | 101.17% | No |
| TXN251107C00195000 | 10/28 12:36 PM | 195.00 | 0.09 | 0 | 0.01 | 0.00 | 0.00% | 2 | 69 | 81.25% | No |
| TXN251107C00197500 | 10/21 1:34 PM | 197.50 | 1.70 | 0 | 0.13 | 0.00 | 0.00% | 0 | 8 | 113.28% | No |
| TXN251107C00200000 | 11/4 3:17 PM | 200.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 2 | 196 | 118.75% | No |
| TXN251107C00205000 | 11/4 9:32 AM | 205.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 651 | 100.00% | No |
| TXN251107C00210000 | 10/28 9:57 AM | 210.00 | 0.08 | 0 | 0.13 | 0.00 | 0.00% | 10 | 129 | 144.53% | No |
| TXN251107C00215000 | 10/27 11:34 AM | 215.00 | 0.01 | 0 | 1 | 0.00 | 0.00% | 3 | 13 | 213.28% | No |
| TXN251107C00220000 | 10/21 10:20 AM | 220.00 | 0.33 | 0 | 2.13 | 0.00 | 0.00% | 1 | 19 | 265.23% | No |
| TXN251107C00225000 | 11/5 11:47 AM | 225.00 | 0.02 | 0 | 2.13 | -0.26 | -92.86% | 12 | 19 | 280.08% | No |
| TXN251107C00255000 | 10/24 10:45 AM | 255.00 | 0.04 | 0 | 2.13 | 0.00 | 0.00% | 2 | 27 | 359.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251107P00130000 | 11/4 11:30 AM | 130.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 61 | 123.44% | No |
| TXN251107P00135000 | 11/5 2:53 PM | 135.00 | 0.03 | 0 | 0.05 | -0.17 | -85.00% | 5 | 47 | 104.69% | No |
| TXN251107P00140000 | 11/5 11:47 AM | 140.00 | 0.01 | 0 | 0.38 | -0.03 | -75.00% | 12 | 59 | 117.19% | No |
| TXN251107P00141000 | 11/3 10:39 AM | 141.00 | 0.07 | 0 | 0.46 | 0.00 | 0.00% | 27 | 35 | 116.80% | No |
| TXN251107P00144000 | 11/3 10:07 AM | 144.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 3 | 8 | 120.70% | No |
| TXN251107P00145000 | 11/5 3:58 PM | 145.00 | 0.11 | 0.01 | 0.26 | 0.02 | 22.22% | 1 | 75 | 89.06% | No |
| TXN251107P00146000 | 11/5 1:47 PM | 146.00 | 0.07 | 0.01 | 0.13 | -0.20 | -74.07% | 7 | 6 | 76.17% | No |
| TXN251107P00147000 | 11/5 1:47 PM | 147.00 | 0.37 | 0 | 0.33 | 0.21 | 131.25% | 1 | 31 | 83.59% | No |
| TXN251107P00149000 | 11/5 2:48 PM | 149.00 | 0.03 | 0 | 0.25 | -0.23 | -88.46% | 51 | 115 | 71.09% | No |
| TXN251107P00150000 | 11/5 3:16 PM | 150.00 | 0.07 | 0.03 | 0.1 | -0.19 | -73.08% | 25 | 193 | 59.77% | No |
| TXN251107P00152500 | 11/5 12:42 PM | 152.50 | 0.10 | 0.04 | 0.13 | -0.37 | -78.72% | 7 | 961 | 52.34% | No |
| TXN251107P00155000 | 11/5 3:50 PM | 155.00 | 0.13 | 0.11 | 0.16 | -0.70 | -84.34% | 376 | 1021 | 47.95% | No |
| TXN251107P00157500 | 11/5 3:31 PM | 157.50 | 0.20 | 0.14 | 0.4 | -1.30 | -86.67% | 67 | 415 | 47.27% | No |
| TXN251107P00160000 | 11/5 3:48 PM | 160.00 | 0.48 | 0.65 | 0.84 | -2.15 | -81.75% | 2674 | 980 | 45.51% | No |
| TXN251107P00162500 | 11/5 3:54 PM | 162.50 | 1.49 | 0.84 | 1.58 | -2.72 | -64.61% | 123 | 249 | 43.02% | No |
| TXN251107P00165000 | 11/5 3:26 PM | 165.00 | 1.64 | 2 | 3.15 | -4.41 | -72.89% | 58 | 244 | 48.78% | Yes |
| TXN251107P00167500 | 11/5 3:24 PM | 167.50 | 3.00 | 3.55 | 5.2 | -5.38 | -64.20% | 57 | 197 | 57.47% | Yes |
| TXN251107P00170000 | 11/5 3:17 PM | 170.00 | 5.21 | 5.15 | 7.8 | -5.96 | -53.36% | 29 | 250 | 75.93% | Yes |
| TXN251107P00172500 | 11/5 2:55 PM | 172.50 | 8.48 | 7.55 | 9.6 | -4.32 | -33.75% | 2 | 158 | 69.34% | Yes |
| TXN251107P00175000 | 11/5 10:06 AM | 175.00 | 14.80 | 9.55 | 12.7 | 1.84 | 14.20% | 1 | 46 | 101.27% | Yes |
| TXN251107P00177500 | 11/5 2:55 PM | 177.50 | 13.39 | 12.05 | 15.7 | -4.47 | -25.03% | 1 | 3 | 129.00% | Yes |
| TXN251107P00180000 | 11/5 3:11 PM | 180.00 | 15.74 | 14.9 | 17.45 | -4.36 | -21.69% | 1 | 47 | 117.38% | Yes |
| TXN251107P00182500 | 10/30 9:39 AM | 182.50 | 22.49 | 17.05 | 20.4 | 0.00 | 0.00% | 1 | 0 | 144.53% | Yes |
| TXN251107P00185000 | 11/5 1:01 PM | 185.00 | 22.45 | 19.55 | 22.8 | -1.40 | -5.87% | 2 | 0 | 152.44% | Yes |
| TXN251107P00190000 | 10/29 11:30 AM | 190.00 | 28.00 | 24.55 | 27.95 | 0.00 | 0.00% | 2 | 1 | 179.49% | Yes |
| TXN251107P00195000 | 10/22 1:32 PM | 195.00 | 27.42 | 29.55 | 32.55 | 0.00 | 0.00% | 2 | 3 | 183.59% | Yes |
| TXN251107P00197500 | 10/29 10:16 AM | 197.50 | 34.12 | 32.05 | 35.05 | 0.00 | 0.00% | 1 | 0 | 193.02% | Yes |
