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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251205C00130000 | 10/29 3:19 PM | 130.00 | 30.80 | 33.1 | 36.25 | 0.00 | 0.00% | 2 | 2 | 60.69% | Yes |
| TXN251205C00145000 | 11/3 9:36 AM | 145.00 | 18.50 | 18.8 | 21.5 | 0.00 | 0.00% | 1 | 6 | 53.67% | Yes |
| TXN251205C00150000 | 11/4 10:09 AM | 150.00 | 13.22 | 15.25 | 17.5 | 0.00 | 0.00% | 10 | 11 | 51.16% | Yes |
| TXN251205C00160000 | 11/3 11:50 AM | 160.00 | 7.40 | 7.15 | 9.85 | 0.00 | 0.00% | 3 | 105 | 42.92% | Yes |
| TXN251205C00165000 | 11/5 3:45 PM | 165.00 | 6.40 | 4.3 | 6.4 | 0.90 | 16.36% | 9 | 12 | 37.76% | No |
| TXN251205C00170000 | 11/5 3:11 PM | 170.00 | 4.05 | 2.27 | 4.05 | 1.60 | 65.31% | 25 | 33 | 35.59% | No |
| TXN251205C00175000 | 11/5 3:16 PM | 175.00 | 2.58 | 0.31 | 2.82 | 0.52 | 25.24% | 16 | 19 | 36.82% | No |
| TXN251205C00180000 | 11/5 3:38 PM | 180.00 | 1.55 | 1.15 | 1.7 | 0.15 | 10.71% | 2 | 57 | 36.08% | No |
| TXN251205C00185000 | 11/5 9:47 AM | 185.00 | 0.57 | 0.62 | 1.11 | 0.01 | 1.79% | 2 | 29 | 36.89% | No |
| TXN251205C00190000 | 10/29 12:53 PM | 190.00 | 0.34 | 0.35 | 0.75 | 0.00 | 0.00% | 3 | 4 | 38.09% | No |
| TXN251205C00210000 | 11/3 9:52 AM | 210.00 | 0.20 | 0 | 2.31 | 0.00 | 0.00% | 1 | 2 | 61.55% | No |
| TXN251205C00235000 | 10/24 9:30 AM | 235.00 | 0.04 | 0 | 1 | 0.00 | 0.00% | 1 | 1 | 68.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251205P00130000 | 11/3 11:35 AM | 130.00 | 0.20 | 0 | 1 | 0.00 | 0.00% | 3 | 8 | 50.39% | No |
| TXN251205P00135000 | 11/4 1:50 PM | 135.00 | 0.55 | 0.1 | 0.36 | 0.00 | 0.00% | 4 | 5 | 40.67% | No |
| TXN251205P00140000 | 11/4 11:56 AM | 140.00 | 0.82 | 0.18 | 0.58 | 0.00 | 0.00% | 2 | 39 | 38.21% | No |
| TXN251205P00145000 | 11/5 3:23 PM | 145.00 | 0.72 | 0.56 | 0.93 | -0.88 | -55.00% | 8 | 3848 | 35.77% | No |
| TXN251205P00150000 | 11/5 2:31 PM | 150.00 | 1.50 | 0.75 | 1.55 | -0.99 | -39.76% | 1 | 138 | 33.88% | No |
| TXN251205P00155000 | 11/5 12:42 PM | 155.00 | 3.07 | 1.9 | 2.73 | -0.84 | -21.48% | 1 | 31 | 33.39% | No |
| TXN251205P00160000 | 11/5 1:16 PM | 160.00 | 4.10 | 3.35 | 4.4 | -1.06 | -20.54% | 8 | 71 | 32.53% | No |
| TXN251205P00165000 | 11/5 2:53 PM | 165.00 | 5.85 | 4.95 | 7.6 | -1.86 | -24.12% | 8 | 94 | 36.54% | Yes |
| TXN251205P00170000 | 11/3 10:24 AM | 170.00 | 11.64 | 7.9 | 9.9 | 0.00 | 0.00% | 2 | 35 | 32.30% | Yes |
| TXN251205P00175000 | 10/28 10:31 AM | 175.00 | 11.05 | 11.6 | 13.35 | 0.00 | 0.00% | 0 | 2 | 30.88% | Yes |
| TXN251205P00180000 | 11/4 3:07 PM | 180.00 | 20.75 | 15.45 | 17.6 | 0.00 | 0.00% | 1 | 11 | 31.69% | Yes |
| TXN251205P00185000 | 10/27 10:12 AM | 185.00 | 16.55 | 20 | 23.1 | 0.00 | 0.00% | 5 | 6 | 42.02% | Yes |
| TXN251205P00205000 | 10/29 3:37 PM | 205.00 | 46.20 | 39.55 | 42.8 | 0.00 | 0.00% | 2 | 0 | 59.77% | Yes |
