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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219C00075000 | 5/12 2:27 PM | 75.00 | 113.58 | 123.2 | 126.45 | 0.00 | 0.00% | 1 | 2 | 520.61% | Yes |
| TXN251219C00080000 | 1/27 12:19 PM | 80.00 | 107.97 | 116.05 | 119 | 0.00 | 0.00% | 1 | 0 | 463.61% | Yes |
| TXN251219C00085000 | 1/24 11:03 AM | 85.00 | 103.68 | 116.85 | 118.7 | 0.00 | 0.00% | 1 | 0 | 482.28% | Yes |
| TXN251219C00090000 | 12/6 11:27 AM | 90.00 | 70.02 | 74.05 | 79 | 0.00 | 0.00% | 2 | 0 | 138.67% | Yes |
| TXN251219C00095000 | 12/21 11:21 AM | 95.00 | 73.21 | 77.5 | 82.5 | 0.00 | 0.00% | 2 | 0 | 208.85% | Yes |
| TXN251219C00100000 | 11/5 3:51 PM | 100.00 | 65.45 | 62.45 | 66.3 | -7.30 | -10.03% | 1 | 2 | 86.43% | Yes |
| TXN251219C00105000 | 1/19 10:43 AM | 105.00 | 71.11 | 58.1 | 62.5 | 0.00 | 0.00% | 2 | 0 | 94.36% | Yes |
| TXN251219C00110000 | 11/3 12:40 PM | 110.00 | 51.30 | 52.6 | 56.25 | 0.00 | 0.00% | 1 | 20 | 73.05% | Yes |
| TXN251219C00115000 | 4/9 3:55 PM | 115.00 | 59.65 | 59.85 | 61.1 | 0.00 | 0.00% | 0 | 1 | 160.05% | Yes |
| TXN251219C00120000 | 10/30 1:48 PM | 120.00 | 41.65 | 42.7 | 46.4 | 0.00 | 0.00% | 5 | 0 | 61.52% | Yes |
| TXN251219C00125000 | 10/30 2:14 PM | 125.00 | 36.20 | 38.45 | 41.45 | 0.00 | 0.00% | 145 | 0 | 60.01% | Yes |
| TXN251219C00130000 | 11/5 3:23 PM | 130.00 | 36.70 | 34 | 36.65 | 6.70 | 22.33% | 3 | 64 | 57.06% | Yes |
| TXN251219C00135000 | 11/5 1:00 PM | 135.00 | 29.50 | 28.9 | 31.55 | 0.70 | 2.43% | 10 | 16 | 60.00% | Yes |
| TXN251219C00140000 | 10/24 11:26 AM | 140.00 | 30.00 | 24.1 | 26.9 | 0.00 | 0.00% | 1 | 40 | 54.69% | Yes |
| TXN251219C00145000 | 10/21 10:48 AM | 145.00 | 35.95 | 20.6 | 22.45 | 0.00 | 0.00% | 1 | 30 | 50.17% | Yes |
| TXN251219C00150000 | 10/30 10:03 AM | 150.00 | 14.32 | 16.35 | 18.25 | 0.00 | 0.00% | 1 | 36 | 46.30% | Yes |
| TXN251219C00155000 | 11/5 2:13 PM | 155.00 | 13.27 | 12.75 | 14.4 | 3.07 | 30.10% | 70 | 203 | 43.13% | Yes |
| TXN251219C00160000 | 11/5 3:26 PM | 160.00 | 10.99 | 9.75 | 10.05 | 3.49 | 46.53% | 13 | 2233 | 36.35% | Yes |
| TXN251219C00165000 | 11/5 3:46 PM | 165.00 | 7.28 | 7.05 | 7.25 | 2.01 | 38.14% | 61 | 384 | 34.93% | No |
| TXN251219C00170000 | 11/5 3:53 PM | 170.00 | 5.05 | 4.95 | 5.2 | 1.40 | 38.36% | 177 | 843 | 34.68% | No |
| TXN251219C00175000 | 11/5 3:35 PM | 175.00 | 3.90 | 3.35 | 3.6 | 1.48 | 61.16% | 51 | 621 | 34.40% | No |
| TXN251219C00180000 | 11/5 3:55 PM | 180.00 | 2.40 | 2.27 | 2.43 | 0.80 | 50.00% | 197 | 5728 | 34.25% | No |
| TXN251219C00185000 | 11/5 3:59 PM | 185.00 | 1.60 | 1.47 | 1.66 | 0.47 | 41.59% | 58 | 2112 | 34.61% | No |
| TXN251219C00190000 | 11/5 3:40 PM | 190.00 | 1.14 | 0.91 | 1.2 | 0.44 | 62.86% | 12 | 721 | 35.67% | No |
| TXN251219C00195000 | 11/5 3:06 PM | 195.00 | 0.73 | 0.5 | 0.99 | 0.23 | 46.00% | 34 | 1097 | 37.89% | No |
| TXN251219C00200000 | 11/5 3:23 PM | 200.00 | 0.50 | 0.41 | 0.61 | 0.08 | 19.05% | 83 | 2522 | 37.33% | No |
| TXN251219C00210000 | 11/5 3:40 PM | 210.00 | 0.27 | 0.15 | 0.48 | 0.11 | 68.75% | 60 | 1162 | 42.04% | No |
| TXN251219C00220000 | 11/5 12:58 PM | 220.00 | 0.16 | 0.12 | 0.16 | 0.01 | 6.67% | 2 | 3024 | 40.19% | No |
| TXN251219C00230000 | 11/4 10:22 AM | 230.00 | 0.27 | 0.01 | 0.3 | 0.09 | 50.00% | 100 | 908 | 49.61% | No |
| TXN251219C00240000 | 11/5 2:37 PM | 240.00 | 0.03 | 0 | 0.26 | 0.02 | 200.00% | 2 | 643 | 53.42% | No |
| TXN251219C00250000 | 10/21 3:59 PM | 250.00 | 0.64 | 0 | 0.24 | 0.00 | 0.00% | 1 | 707 | 52.25% | No |
| TXN251219C00260000 | 10/22 9:59 AM | 260.00 | 0.09 | 0 | 0.22 | 0.00 | 0.00% | 1 | 416 | 55.76% | No |
| TXN251219C00270000 | 10/23 11:12 AM | 270.00 | 0.15 | 0 | 1.31 | 0.00 | 0.00% | 1 | 130 | 76.93% | No |
| TXN251219C00280000 | 8/25 3:27 PM | 280.00 | 0.72 | 0 | 2.43 | 0.00 | 0.00% | 2 | 104 | 90.92% | No |
| TXN251219C00290000 | 9/4 9:30 AM | 290.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 94 | 251 | 81.20% | No |
| TXN251219C00300000 | 10/31 2:06 PM | 300.00 | 0.05 | 0.01 | 2.16 | 0.00 | 0.00% | 24 | 344 | 97.56% | No |
| TXN251219C00310000 | 8/22 3:50 PM | 310.00 | 0.55 | 0 | 0.43 | 0.00 | 0.00% | 1 | 7 | 79.49% | No |
| TXN251219C00320000 | 10/24 10:49 AM | 320.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 64 | 66.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219P00075000 | 9/10 3:30 PM | 75.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 2 | 291 | 106.25% | No |
| TXN251219P00080000 | 4/4 3:12 PM | 80.00 | 1.66 | 0.31 | 1.18 | 0.00 | 0.00% | 1 | 12 | 117.72% | No |
| TXN251219P00085000 | 7/22 3:17 PM | 85.00 | 0.30 | 0 | 0.6 | 0.00 | 0.00% | 1 | 44 | 93.16% | No |
| TXN251219P00090000 | 10/15 12:36 PM | 90.00 | 0.12 | 0 | 2.13 | 0.00 | 0.00% | 1 | 64 | 108.11% | No |
| TXN251219P00095000 | 7/23 11:50 AM | 95.00 | 0.26 | 0 | 2.19 | 0.00 | 0.00% | 1 | 63 | 100.29% | No |
| TXN251219P00100000 | 10/21 12:33 PM | 100.00 | 0.38 | 0 | 0.32 | 0.00 | 0.00% | 5 | 83 | 65.72% | No |
| TXN251219P00105000 | 9/15 9:30 AM | 105.00 | 0.25 | 0 | 0 | 0.00 | 0.00% | 1 | 149 | 25.00% | No |
| TXN251219P00110000 | 10/31 11:14 AM | 110.00 | 0.14 | 0 | 1.45 | 0.00 | 0.00% | 5 | 117 | 70.56% | No |
| TXN251219P00115000 | 11/4 10:46 AM | 115.00 | 0.13 | 0.02 | 0.36 | 0.00 | 0.00% | 10 | 82 | 50.20% | No |
| TXN251219P00120000 | 10/27 12:40 PM | 120.00 | 0.16 | 0.05 | 0.49 | 0.00 | 0.00% | 1 | 292 | 53.03% | No |
| TXN251219P00125000 | 11/5 3:18 PM | 125.00 | 0.13 | 0.15 | 0.45 | -0.25 | -65.79% | 4 | 76 | 46.34% | No |
| TXN251219P00130000 | 11/5 3:18 PM | 130.00 | 0.32 | 0.31 | 0.69 | -0.21 | -39.62% | 2 | 306 | 44.68% | No |
| TXN251219P00135000 | 11/5 3:25 PM | 135.00 | 0.64 | 0.4 | 0.77 | -0.21 | -24.71% | 111 | 274 | 39.80% | No |
| TXN251219P00140000 | 11/5 2:05 PM | 140.00 | 0.90 | 0.63 | 1.45 | -0.50 | -35.71% | 118 | 2194 | 40.60% | No |
| TXN251219P00145000 | 11/5 3:25 PM | 145.00 | 1.38 | 1.23 | 1.7 | -0.94 | -40.52% | 26 | 13140 | 35.89% | No |
| TXN251219P00150000 | 11/5 3:48 PM | 150.00 | 2.08 | 2.13 | 2.41 | -1.32 | -38.82% | 25 | 2047 | 33.51% | No |
| TXN251219P00155000 | 11/5 3:59 PM | 155.00 | 3.50 | 3.4 | 3.65 | -1.70 | -32.69% | 44 | 1875 | 32.35% | No |
| TXN251219P00160000 | 11/5 3:59 PM | 160.00 | 5.25 | 5.15 | 5.4 | -2.20 | -29.53% | 74 | 1466 | 31.45% | No |
| TXN251219P00165000 | 11/5 3:52 PM | 165.00 | 7.40 | 7.35 | 7.8 | -2.85 | -27.80% | 23 | 514 | 31.06% | Yes |
| TXN251219P00170000 | 11/5 1:21 PM | 170.00 | 10.37 | 10.25 | 10.65 | -3.23 | -23.75% | 1 | 659 | 30.19% | Yes |
| TXN251219P00175000 | 11/5 3:23 PM | 175.00 | 12.65 | 12.6 | 15.15 | -3.48 | -21.57% | 23 | 1175 | 35.01% | Yes |
| TXN251219P00180000 | 11/5 3:14 PM | 180.00 | 16.80 | 16.5 | 18.3 | -4.51 | -21.16% | 465 | 1103 | 30.88% | Yes |
| TXN251219P00185000 | 11/5 11:51 AM | 185.00 | 23.85 | 20.75 | 22.6 | -3.20 | -11.83% | 8 | 702 | 30.97% | Yes |
| TXN251219P00190000 | 11/5 10:13 AM | 190.00 | 29.50 | 25.35 | 27.8 | -2.40 | -7.52% | 2 | 679 | 37.10% | Yes |
| TXN251219P00195000 | 11/5 10:51 AM | 195.00 | 29.99 | 30.05 | 32.5 | -3.96 | -11.66% | 2 | 372 | 38.70% | Yes |
| TXN251219P00200000 | 11/5 11:55 AM | 200.00 | 38.00 | 34.95 | 37.65 | -2.65 | -6.52% | 7 | 240 | 44.09% | Yes |
| TXN251219P00210000 | 11/4 3:16 PM | 210.00 | 50.00 | 44.6 | 47.95 | 0.00 | 0.00% | 200 | 49 | 54.49% | Yes |
| TXN251219P00220000 | 10/31 3:50 PM | 220.00 | 57.78 | 54.9 | 58.3 | 0.00 | 0.00% | 970 | 10 | 64.87% | Yes |
| TXN251219P00230000 | 10/31 3:50 PM | 230.00 | 67.35 | 64.55 | 68.15 | 0.00 | 0.00% | 60 | 0 | 70.12% | Yes |
| TXN251219P00240000 | 10/31 3:50 PM | 240.00 | 77.35 | 74.55 | 78.2 | 0.00 | 0.00% | 10 | 0 | 76.83% | Yes |
| TXN251219P00250000 | 7/15 10:55 AM | 250.00 | 36.10 | 64.25 | 66.45 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| TXN251219P00260000 | 12/13 3:43 PM | 260.00 | 69.65 | 63.4 | 65.15 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| TXN251219P00270000 | 8/28 10:46 AM | 270.00 | 64.40 | 89.3 | 90.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN251219P00290000 | 12/19 1:18 PM | 290.00 | 104.95 | 96.9 | 99.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN251219P00300000 | 8/4 2:06 PM | 300.00 | 117.52 | 114.05 | 116.55 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN251219P00310000 | 10/31 3:50 PM | 310.00 | 147.35 | 144.45 | 148.1 | 0.00 | 0.00% | 10 | 0 | 110.28% | Yes |
| TXN251219P00320000 | 10/24 3:52 PM | 320.00 | 151.75 | 154.45 | 158.1 | 0.00 | 0.00% | 2 | 0 | 114.31% | Yes |
