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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251121C00130000 | 10/22 9:34 AM | 130.00 | 38.50 | 32.8 | 35.8 | 0.00 | 0.00% | 0 | 0 | 75.05% | Yes |
| TXN251121C00140000 | 10/31 12:11 PM | 140.00 | 22.45 | 22.95 | 25.95 | 0.00 | 0.00% | 2 | 3 | 58.18% | Yes |
| TXN251121C00145000 | 10/7 10:06 AM | 145.00 | 35.95 | 18.3 | 20.8 | 0.00 | 0.00% | 1 | 3 | 65.82% | Yes |
| TXN251121C00150000 | 10/29 3:26 PM | 150.00 | 11.90 | 14.25 | 16.1 | 0.00 | 0.00% | 3 | 142 | 56.76% | Yes |
| TXN251121C00152500 | 11/5 2:39 PM | 152.50 | 12.46 | 12.05 | 13 | 1.66 | 15.37% | 2 | 4 | 44.58% | Yes |
| TXN251121C00155000 | 11/5 2:26 PM | 155.00 | 10.57 | 9.3 | 11.85 | 3.07 | 40.93% | 10 | 13 | 50.49% | Yes |
| TXN251121C00157500 | 11/4 2:36 PM | 157.50 | 5.70 | 8.1 | 9.55 | 0.00 | 0.00% | 1 | 12 | 45.03% | Yes |
| TXN251121C00160000 | 11/5 2:52 PM | 160.00 | 7.21 | 6.6 | 7.85 | 3.05 | 73.32% | 34 | 141 | 43.63% | Yes |
| TXN251121C00162500 | 11/5 3:31 PM | 162.50 | 6.27 | 5.05 | 5.55 | 3.27 | 109.00% | 27 | 188 | 36.70% | Yes |
| TXN251121C00165000 | 11/5 3:33 PM | 165.00 | 4.75 | 3.9 | 4.25 | 2.36 | 98.74% | 91 | 322 | 35.95% | No |
| TXN251121C00167500 | 11/5 3:51 PM | 167.50 | 3.00 | 2.89 | 3.2 | 1.27 | 73.41% | 37 | 299 | 35.57% | No |
| TXN251121C00170000 | 11/5 3:56 PM | 170.00 | 2.21 | 2.06 | 2.38 | 0.96 | 76.80% | 151 | 715 | 35.50% | No |
| TXN251121C00172500 | 11/5 3:51 PM | 172.50 | 1.55 | 1.46 | 1.65 | 0.74 | 91.36% | 150 | 270 | 34.69% | No |
| TXN251121C00175000 | 11/5 3:22 PM | 175.00 | 1.38 | 0.99 | 1.22 | 0.78 | 130.00% | 76 | 1809 | 35.25% | No |
| TXN251121C00177500 | 11/5 3:44 PM | 177.50 | 0.90 | 0.32 | 1 | 0.50 | 125.00% | 2 | 181 | 37.13% | No |
| TXN251121C00180000 | 11/5 3:59 PM | 180.00 | 0.56 | 0.36 | 0.7 | 0.26 | 86.67% | 76 | 5027 | 37.11% | No |
| TXN251121C00182500 | 11/5 2:54 PM | 182.50 | 0.42 | 0.18 | 0.52 | 0.12 | 40.00% | 3 | 253 | 37.79% | No |
| TXN251121C00185000 | 11/5 3:30 PM | 185.00 | 0.33 | 0.03 | 0.37 | 0.14 | 73.68% | 26 | 2942 | 38.14% | No |
| TXN251121C00187500 | 11/4 1:14 PM | 187.50 | 0.14 | 0.01 | 0.51 | 0.00 | 0.00% | 2 | 228 | 44.36% | No |
| TXN251121C00190000 | 11/5 3:57 PM | 190.00 | 0.17 | 0.14 | 0.18 | 0.05 | 41.67% | 155 | 2526 | 38.67% | No |
| TXN251121C00192500 | 11/3 12:34 PM | 192.50 | 0.14 | 0 | 0.26 | -0.01 | -6.67% | 4 | 143 | 44.24% | No |
| TXN251121C00195000 | 11/5 12:38 PM | 195.00 | 0.10 | 0.07 | 0.19 | 0.02 | 25.00% | 4 | 4246 | 44.48% | No |
| TXN251121C00197500 | 10/30 12:51 PM | 197.50 | 0.13 | 0.01 | 0.19 | 0.00 | 0.00% | 4 | 257 | 47.07% | No |
| TXN251121C00200000 | 11/5 3:53 PM | 200.00 | 0.12 | 0.08 | 0.12 | 0.05 | 71.43% | 124 | 6148 | 46.19% | No |
| TXN251121C00205000 | 10/31 3:19 PM | 205.00 | 0.08 | 0.01 | 0.21 | 0.00 | 0.00% | 26 | 315 | 50.29% | No |
| TXN251121C00210000 | 11/5 11:46 AM | 210.00 | 0.05 | 0 | 0.07 | -0.02 | -28.57% | 1 | 2386 | 51.56% | No |
| TXN251121C00215000 | 10/31 9:46 AM | 215.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 2 | 50 | 57.91% | No |
| TXN251121C00220000 | 11/4 11:57 AM | 220.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 5 | 2301 | 54.30% | No |
| TXN251121C00225000 | 10/21 3:58 PM | 225.00 | 0.22 | 0 | 0.17 | 0.00 | 0.00% | 0 | 35 | 65.04% | No |
| TXN251121C00230000 | 10/30 12:18 PM | 230.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 15 | 800 | 69.34% | No |
| TXN251121C00240000 | 10/22 2:50 PM | 240.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 46 | 231 | 67.97% | No |
| TXN251121C00250000 | 10/22 10:07 AM | 250.00 | 0.05 | 0 | 2.14 | 0.00 | 0.00% | 2 | 289 | 122.90% | No |
| TXN251121C00260000 | 10/27 11:57 AM | 260.00 | 0.05 | 0 | 0.58 | 0.00 | 0.00% | 2 | 233 | 105.27% | No |
| TXN251121C00270000 | 10/23 12:53 PM | 270.00 | 0.01 | 0 | 1 | 0.00 | 0.00% | 11 | 85 | 121.97% | No |
| TXN251121C00280000 | 10/24 3:13 PM | 280.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 21 | 78 | 101.17% | No |
| TXN251121C00290000 | 10/22 9:35 AM | 290.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 51 | 59 | 94.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251121P00095000 | 9/3 12:33 PM | 95.00 | 0.11 | 0 | 0.57 | 0.00 | 0.00% | 50 | 51 | 129.69% | No |
| TXN251121P00100000 | 10/23 12:08 PM | 100.00 | 0.11 | 0 | 2.13 | 0.00 | 0.00% | 2 | 2 | 152.05% | No |
| TXN251121P00105000 | 10/6 1:14 PM | 105.00 | 0.15 | 0 | 2.13 | 0.00 | 0.00% | 1 | 6 | 139.40% | No |
| TXN251121P00110000 | 10/10 12:11 PM | 110.00 | 0.20 | 0 | 0.12 | 0.00 | 0.00% | 1 | 59 | 78.91% | No |
| TXN251121P00115000 | 10/21 2:43 PM | 115.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 5 | 19 | 75.78% | No |
| TXN251121P00120000 | 10/31 1:02 PM | 120.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 3 | 250 | 65.04% | No |
| TXN251121P00125000 | 11/5 1:16 PM | 125.00 | 0.17 | 0.01 | 0.17 | 0.08 | 88.89% | 1 | 176 | 58.79% | No |
| TXN251121P00130000 | 10/27 1:39 PM | 130.00 | 0.06 | 0 | 0.28 | 0.00 | 0.00% | 2 | 118 | 54.69% | No |
| TXN251121P00135000 | 11/5 1:19 PM | 135.00 | 0.16 | 0.02 | 0.1 | -0.08 | -33.33% | 2 | 86 | 44.53% | No |
| TXN251121P00140000 | 11/5 3:31 PM | 140.00 | 0.17 | 0.11 | 0.23 | -0.18 | -51.43% | 11 | 341 | 42.92% | No |
| TXN251121P00145000 | 11/5 2:18 PM | 145.00 | 0.33 | 0.23 | 0.42 | -0.37 | -52.86% | 25 | 506 | 39.70% | No |
| TXN251121P00150000 | 11/5 3:49 PM | 150.00 | 0.62 | 0.55 | 0.75 | -0.76 | -55.07% | 46 | 2692 | 36.23% | No |
| TXN251121P00152500 | 11/5 3:49 PM | 152.50 | 0.90 | 0.88 | 1.16 | -1.23 | -57.75% | 24 | 500 | 36.33% | No |
| TXN251121P00155000 | 11/5 3:55 PM | 155.00 | 1.28 | 1.31 | 1.45 | -1.46 | -53.28% | 38 | 1141 | 33.79% | No |
| TXN251121P00157500 | 11/5 2:39 PM | 157.50 | 1.87 | 1.88 | 2.08 | -1.65 | -46.88% | 140 | 331 | 33.39% | No |
| TXN251121P00160000 | 11/5 3:52 PM | 160.00 | 2.65 | 2.67 | 2.85 | -2.13 | -44.56% | 27 | 3645 | 32.62% | No |
| TXN251121P00162500 | 11/5 3:23 PM | 162.50 | 3.02 | 3.6 | 3.9 | -2.70 | -47.20% | 32 | 262 | 32.42% | No |
| TXN251121P00165000 | 11/5 3:24 PM | 165.00 | 4.90 | 4.85 | 5.15 | -3.35 | -40.61% | 41 | 3395 | 32.06% | Yes |
| TXN251121P00167500 | 11/5 1:58 PM | 167.50 | 6.15 | 6.3 | 6.65 | -4.35 | -41.43% | 48 | 233 | 31.90% | Yes |
| TXN251121P00170000 | 11/5 3:25 PM | 170.00 | 8.05 | 7 | 9.35 | -4.25 | -34.55% | 43 | 1487 | 39.88% | Yes |
| TXN251121P00172500 | 11/4 9:50 AM | 172.50 | 13.60 | 8.8 | 10.4 | 0.00 | 0.00% | 1 | 36 | 32.98% | Yes |
| TXN251121P00175000 | 11/5 3:16 PM | 175.00 | 11.35 | 10.7 | 12.5 | -5.35 | -32.04% | 2 | 2642 | 33.62% | Yes |
| TXN251121P00177500 | 11/4 11:57 AM | 177.50 | 17.98 | 12.85 | 15.5 | 0.00 | 0.00% | 2 | 49 | 43.56% | Yes |
| TXN251121P00180000 | 11/5 3:11 PM | 180.00 | 16.04 | 15.2 | 17.65 | -5.36 | -25.05% | 4 | 2110 | 43.99% | Yes |
| TXN251121P00182500 | 11/4 11:35 AM | 182.50 | 22.91 | 17.55 | 20.3 | 0.00 | 0.00% | 1 | 42 | 49.90% | Yes |
| TXN251121P00185000 | 11/5 3:16 PM | 185.00 | 20.88 | 19.95 | 22.6 | -4.58 | -17.99% | 1 | 1080 | 51.34% | Yes |
| TXN251121P00187500 | 11/4 12:35 PM | 187.50 | 28.75 | 22.15 | 25.6 | 0.00 | 0.00% | 1 | 1 | 61.50% | Yes |
| TXN251121P00190000 | 11/4 2:12 PM | 190.00 | 31.49 | 24.9 | 27.05 | 0.00 | 0.00% | 5 | 298 | 49.81% | Yes |
| TXN251121P00192500 | 10/31 2:53 PM | 192.50 | 31.50 | 27 | 30.65 | 0.00 | 0.00% | 20 | 0 | 69.73% | Yes |
| TXN251121P00195000 | 11/5 3:32 PM | 195.00 | 29.80 | 29.55 | 32.25 | -5.88 | -16.48% | 1301 | 320 | 59.96% | Yes |
| TXN251121P00197500 | 10/29 10:16 AM | 197.50 | 34.12 | 31.95 | 35.65 | 0.00 | 0.00% | 1 | 0 | 76.90% | Yes |
| TXN251121P00200000 | 11/5 2:35 PM | 200.00 | 36.55 | 34.55 | 38.15 | -4.09 | -10.06% | 325 | 77 | 80.37% | Yes |
| TXN251121P00210000 | 11/4 3:46 PM | 210.00 | 50.76 | 44.55 | 47.8 | 0.00 | 0.00% | 10 | 5 | 87.94% | Yes |
| TXN251121P00220000 | 11/5 2:35 PM | 220.00 | 55.45 | 54.5 | 58.1 | -5.28 | -8.69% | 150 | 35 | 104.47% | Yes |
| TXN251121P00230000 | 11/4 3:46 PM | 230.00 | 70.77 | 64.45 | 67.8 | 0.00 | 0.00% | 30 | 12 | 110.13% | Yes |
| TXN251121P00240000 | 11/3 3:23 PM | 240.00 | 78.40 | 74.55 | 78.2 | 0.00 | 0.00% | 4 | 1 | 127.37% | Yes |
| TXN251121P00250000 | 9/4 9:54 AM | 250.00 | 65.40 | 70.05 | 71.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TXN251121P00270000 | 9/3 12:43 PM | 270.00 | 76.20 | 89.75 | 90.85 | 0.00 | 0.00% | 23 | 0 | 0.00% | Yes |
| TXN251121P00280000 | 8/14 3:42 PM | 280.00 | 86.44 | 95.45 | 97.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN251121P00290000 | 8/15 9:50 AM | 290.00 | 95.88 | 105.25 | 106.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
