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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251128C00140000 | 10/31 12:50 PM | 140.00 | 22.10 | 23.2 | 26.2 | 0.00 | 0.00% | 49 | 45 | 52.05% | Yes |
| TXN251128C00150000 | 10/31 10:29 AM | 150.00 | 12.12 | 13.95 | 16.65 | 0.00 | 0.00% | 1 | 10 | 51.81% | Yes |
| TXN251128C00155000 | 10/31 10:29 AM | 155.00 | 8.47 | 9.8 | 12.55 | 0.00 | 0.00% | 1 | 50 | 47.05% | Yes |
| TXN251128C00160000 | 11/5 2:50 PM | 160.00 | 8.00 | 6.35 | 8.95 | 2.75 | 52.38% | 4 | 35 | 43.36% | Yes |
| TXN251128C00165000 | 11/5 3:15 PM | 165.00 | 5.42 | 4.65 | 5 | 2.27 | 72.06% | 23 | 93 | 34.57% | No |
| TXN251128C00170000 | 11/5 3:38 PM | 170.00 | 3.35 | 2.75 | 3.05 | 1.52 | 83.06% | 44 | 226 | 34.12% | No |
| TXN251128C00175000 | 11/5 3:49 PM | 175.00 | 1.78 | 1.56 | 1.77 | 0.79 | 79.80% | 32 | 182 | 34.07% | No |
| TXN251128C00180000 | 11/5 3:26 PM | 180.00 | 0.98 | 0.77 | 1.2 | 0.45 | 84.91% | 25 | 125 | 36.48% | No |
| TXN251128C00185000 | 11/5 2:00 PM | 185.00 | 0.60 | 0.39 | 0.8 | 0.33 | 122.22% | 1 | 59 | 38.38% | No |
| TXN251128C00190000 | 10/30 3:49 PM | 190.00 | 0.35 | 0.01 | 0.75 | 0.00 | 0.00% | 4 | 45 | 43.51% | No |
| TXN251128C00195000 | 10/31 10:02 AM | 195.00 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 12 | 12 | 48.93% | No |
| TXN251128C00200000 | 10/30 10:59 AM | 200.00 | 0.25 | 0 | 0.75 | -0.01 | -3.85% | 1 | 6 | 54.08% | No |
| TXN251128C00205000 | 10/24 2:15 PM | 205.00 | 0.23 | 0 | 0.75 | 0.00 | 0.00% | 1 | 30 | 51.22% | No |
| TXN251128C00210000 | 10/22 1:35 PM | 210.00 | 0.25 | 0 | 1 | 0.00 | 0.00% | 0 | 3 | 58.59% | No |
| TXN251128C00220000 | 10/22 9:32 AM | 220.00 | 0.73 | 0 | 0.75 | 0.00 | 0.00% | 0 | 3 | 63.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251128P00130000 | 11/3 9:30 AM | 130.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 1 | 33 | 54.25% | No |
| TXN251128P00135000 | 11/5 12:59 PM | 135.00 | 0.29 | 0.1 | 0.45 | -0.15 | -34.09% | 1 | 11 | 48.63% | No |
| TXN251128P00140000 | 11/5 12:59 PM | 140.00 | 0.31 | 0.01 | 0.36 | -0.18 | -36.73% | 1 | 25 | 39.16% | No |
| TXN251128P00145000 | 11/5 3:03 PM | 145.00 | 0.48 | 0.4 | 0.61 | -0.52 | -52.00% | 6 | 119 | 36.33% | No |
| TXN251128P00150000 | 11/5 3:50 PM | 150.00 | 1.05 | 0.78 | 1.09 | -0.83 | -44.15% | 15 | 2437 | 34.08% | No |
| TXN251128P00155000 | 11/5 3:17 PM | 155.00 | 1.55 | 1.73 | 2.01 | -1.70 | -52.31% | 7 | 125 | 32.69% | No |
| TXN251128P00160000 | 11/5 3:18 PM | 160.00 | 2.80 | 3.2 | 3.55 | -2.96 | -51.39% | 15 | 107 | 31.73% | No |
| TXN251128P00165000 | 11/4 2:12 PM | 165.00 | 8.81 | 5.45 | 5.9 | 0.00 | 0.00% | 2 | 101 | 31.34% | Yes |
| TXN251128P00170000 | 11/5 1:34 PM | 170.00 | 8.93 | 7.9 | 10.05 | -2.40 | -21.18% | 1 | 54 | 37.87% | Yes |
| TXN251128P00175000 | 11/5 10:06 AM | 175.00 | 15.62 | 11.15 | 13.05 | 2.27 | 17.00% | 1 | 61 | 32.85% | Yes |
| TXN251128P00180000 | 11/5 1:34 PM | 180.00 | 16.93 | 15.4 | 17.25 | -3.83 | -18.45% | 1 | 67 | 32.40% | Yes |
| TXN251128P00185000 | 10/31 10:10 AM | 185.00 | 26.17 | 20.1 | 23 | 0.00 | 0.00% | 87 | 5 | 47.00% | Yes |
| TXN251128P00190000 | 11/4 9:30 AM | 190.00 | 28.03 | 24.6 | 27.6 | 0.00 | 0.00% | 2 | 9 | 49.00% | Yes |
| TXN251128P00195000 | 11/4 9:31 AM | 195.00 | 33.27 | 29.35 | 32.95 | 0.00 | 0.00% | 1 | 3 | 58.98% | Yes |
| TXN251128P00200000 | 11/4 9:31 AM | 200.00 | 38.22 | 34.55 | 38.15 | 0.00 | 0.00% | 1 | 0 | 67.04% | Yes |
