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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 7/22 10:47 AM | 75.00 | 138.83 | 109.5 | 110.55 | 0.00 | 0.00% | 2 | 0 | 290.75% | Yes |
| TXN260116C00080000 | 6/16 9:30 AM | 80.00 | 117.57 | 134.75 | 137.2 | 0.00 | 0.00% | 1 | 9 | 520.29% | Yes |
| TXN260116C00085000 | 4/29 11:07 AM | 85.00 | 75.33 | 99.05 | 102.5 | 0.00 | 0.00% | 1 | 1 | 260.00% | Yes |
| TXN260116C00090000 | 7/21 10:41 AM | 90.00 | 127.20 | 94.65 | 96.95 | 0.00 | 0.00% | 1 | 0 | 244.03% | Yes |
| TXN260116C00100000 | 10/30 2:14 PM | 100.00 | 61.15 | 63 | 66.55 | 0.00 | 0.00% | 115 | 14 | 73.66% | Yes |
| TXN260116C00105000 | 4/14 10:52 AM | 105.00 | 52.45 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TXN260116C00110000 | 10/30 1:48 PM | 110.00 | 51.60 | 53.6 | 56.8 | 0.00 | 0.00% | 5 | 6 | 66.47% | Yes |
| TXN260116C00115000 | 6/6 12:18 PM | 115.00 | 81.19 | 100.95 | 103.4 | 0.00 | 0.00% | 2 | 4 | 337.90% | Yes |
| TXN260116C00120000 | 9/16 10:58 AM | 120.00 | 59.00 | 55.35 | 59.35 | 0.00 | 0.00% | 3 | 7 | 125.10% | Yes |
| TXN260116C00125000 | 10/29 9:30 AM | 125.00 | 41.75 | 39.1 | 42.35 | 0.00 | 0.00% | 1 | 12 | 53.31% | Yes |
| TXN260116C00130000 | 11/4 2:48 PM | 130.00 | 31.80 | 34.55 | 37.3 | 0.00 | 0.00% | 10 | 266 | 57.52% | Yes |
| TXN260116C00135000 | 10/31 3:40 PM | 135.00 | 29.17 | 29.95 | 32.7 | 0.00 | 0.00% | 5 | 287 | 53.28% | Yes |
| TXN260116C00140000 | 11/5 11:36 AM | 140.00 | 24.00 | 25.45 | 28.25 | 1.40 | 6.19% | 4 | 22 | 49.51% | Yes |
| TXN260116C00145000 | 10/23 2:57 PM | 145.00 | 30.55 | 22.15 | 24 | 0.00 | 0.00% | 4 | 75 | 46.21% | Yes |
| TXN260116C00150000 | 11/3 10:28 AM | 150.00 | 16.86 | 17.45 | 20.05 | 0.00 | 0.00% | 4 | 114 | 43.54% | Yes |
| TXN260116C00155000 | 11/5 12:22 PM | 155.00 | 13.85 | 14.8 | 16.5 | 1.50 | 12.15% | 70 | 498 | 41.59% | Yes |
| TXN260116C00160000 | 11/5 3:35 PM | 160.00 | 13.06 | 11.95 | 12.25 | 3.49 | 36.47% | 47 | 348 | 36.20% | Yes |
| TXN260116C00165000 | 11/5 3:17 PM | 165.00 | 10.10 | 9.15 | 9.55 | 2.76 | 37.60% | 49 | 1108 | 35.24% | No |
| TXN260116C00170000 | 11/5 3:36 PM | 170.00 | 7.80 | 7.05 | 7.35 | 2.40 | 44.44% | 50 | 978 | 34.71% | No |
| TXN260116C00175000 | 11/5 3:58 PM | 175.00 | 5.40 | 5.25 | 5.45 | 1.45 | 36.71% | 75 | 666 | 33.91% | No |
| TXN260116C00180000 | 11/5 3:59 PM | 180.00 | 4.04 | 3.9 | 4.25 | 1.18 | 41.26% | 100 | 2302 | 34.49% | No |
| TXN260116C00185000 | 11/5 3:52 PM | 185.00 | 3.00 | 2.87 | 3.05 | 1.00 | 50.00% | 97 | 5503 | 33.91% | No |
| TXN260116C00190000 | 11/5 3:58 PM | 190.00 | 2.19 | 2.1 | 2.31 | 0.64 | 41.29% | 884 | 2027 | 34.31% | No |
| TXN260116C00195000 | 11/5 3:48 PM | 195.00 | 1.52 | 1.14 | 1.96 | 0.32 | 26.67% | 26 | 2096 | 36.01% | No |
| TXN260116C00200000 | 11/5 3:51 PM | 200.00 | 1.20 | 1.12 | 1.34 | 0.28 | 30.43% | 61 | 3719 | 35.32% | No |
| TXN260116C00210000 | 11/5 3:46 PM | 210.00 | 0.72 | 0.64 | 0.81 | 0.15 | 26.32% | 4 | 2312 | 36.61% | No |
| TXN260116C00220000 | 11/5 3:57 PM | 220.00 | 0.43 | 0.23 | 0.51 | -0.09 | -17.31% | 1 | 3147 | 38.01% | No |
| TXN260116C00230000 | 11/5 3:40 PM | 230.00 | 0.31 | 0.27 | 0.33 | 0.03 | 10.71% | 548 | 12899 | 39.40% | No |
| TXN260116C00240000 | 11/4 2:29 PM | 240.00 | 0.22 | 0.2 | 0.82 | 0.00 | 0.00% | 32 | 1147 | 50.85% | No |
| TXN260116C00250000 | 10/31 12:55 PM | 250.00 | 0.27 | 0.15 | 0.38 | 0.00 | 0.00% | 1 | 990 | 48.10% | No |
| TXN260116C00260000 | 10/29 10:48 AM | 260.00 | 0.12 | 0 | 1.73 | 0.00 | 0.00% | 6 | 751 | 59.47% | No |
| TXN260116C00270000 | 10/28 1:51 PM | 270.00 | 0.14 | 0 | 0.31 | 0.00 | 0.00% | 10 | 87 | 53.42% | No |
| TXN260116C00280000 | 11/5 2:30 PM | 280.00 | 0.09 | 0.05 | 0.28 | 0.01 | 12.50% | 10 | 369 | 51.95% | No |
| TXN260116C00290000 | 10/24 3:07 PM | 290.00 | 0.10 | 0 | 0.26 | 0.00 | 0.00% | 1 | 338 | 53.22% | No |
| TXN260116C00300000 | 10/30 1:49 PM | 300.00 | 0.10 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 124 | 51.37% | No |
| TXN260116C00310000 | 10/3 3:14 PM | 310.00 | 0.22 | 0 | 0.1 | 0.00 | 0.00% | 4 | 31 | 52.73% | No |
| TXN260116C00320000 | 10/8 3:21 PM | 320.00 | 0.25 | 0 | 0.1 | 0.00 | 0.00% | 12 | 73 | 54.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 10/24 9:55 AM | 75.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 2 | 933 | 84.18% | No |
| TXN260116P00080000 | 10/21 3:35 PM | 80.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 3 | 26 | 77.83% | No |
| TXN260116P00085000 | 8/20 10:32 AM | 85.00 | 0.14 | 0 | 0.85 | 0.00 | 0.00% | 1 | 131 | 77.00% | No |
| TXN260116P00090000 | 7/23 11:48 AM | 90.00 | 0.25 | 0.07 | 1.02 | 0.00 | 0.00% | 21 | 51 | 74.17% | No |
| TXN260116P00095000 | 10/10 9:30 AM | 95.00 | 0.32 | 0 | 2.18 | 0.00 | 0.00% | 2 | 4122 | 78.32% | No |
| TXN260116P00100000 | 10/24 9:32 AM | 100.00 | 0.10 | 0 | 1.09 | 0.00 | 0.00% | 1 | 52 | 62.65% | No |
| TXN260116P00105000 | 11/5 3:17 PM | 105.00 | 0.01 | 0 | 0.35 | -0.21 | -95.45% | 1 | 160 | 52.88% | No |
| TXN260116P00110000 | 10/29 3:39 PM | 110.00 | 0.30 | 0.07 | 0.52 | 0.00 | 0.00% | 2 | 172 | 51.64% | No |
| TXN260116P00115000 | 11/5 3:17 PM | 115.00 | 0.21 | 0.2 | 0.55 | -0.16 | -43.24% | 1 | 834 | 47.22% | No |
| TXN260116P00120000 | 10/29 3:56 PM | 120.00 | 0.65 | 0 | 0.65 | 0.00 | 0.00% | 3 | 411 | 43.90% | No |
| TXN260116P00125000 | 11/3 1:23 PM | 125.00 | 0.64 | 0.1 | 1.56 | 0.00 | 0.00% | 1 | 2016 | 48.54% | No |
| TXN260116P00130000 | 11/4 12:35 PM | 130.00 | 1.12 | 0.61 | 1.27 | 0.00 | 0.00% | 1 | 2588 | 40.67% | No |
| TXN260116P00135000 | 11/5 1:46 PM | 135.00 | 1.28 | 0.88 | 1.44 | -0.24 | -15.79% | 11 | 814 | 36.87% | No |
| TXN260116P00140000 | 11/5 2:27 PM | 140.00 | 1.77 | 1.5 | 1.95 | -0.70 | -28.34% | 3 | 826 | 34.99% | No |
| TXN260116P00145000 | 11/5 3:19 PM | 145.00 | 2.31 | 2.34 | 2.58 | -1.09 | -32.06% | 7 | 1941 | 32.87% | No |
| TXN260116P00150000 | 11/5 3:24 PM | 150.00 | 3.48 | 3.45 | 3.7 | -1.28 | -26.89% | 19 | 1285 | 32.03% | No |
| TXN260116P00155000 | 11/5 2:21 PM | 155.00 | 4.93 | 4.8 | 5.15 | -1.62 | -24.73% | 6 | 1731 | 31.13% | No |
| TXN260116P00160000 | 11/5 3:38 PM | 160.00 | 6.40 | 6.65 | 7.05 | -2.85 | -30.81% | 111 | 11214 | 30.45% | No |
| TXN260116P00165000 | 11/5 2:37 PM | 165.00 | 8.94 | 9 | 9.35 | -2.66 | -22.93% | 65 | 1238 | 29.63% | Yes |
| TXN260116P00170000 | 11/5 3:22 PM | 170.00 | 11.00 | 11.75 | 12.15 | -3.80 | -25.68% | 26 | 1037 | 28.97% | Yes |
| TXN260116P00175000 | 11/5 3:47 PM | 175.00 | 14.60 | 14.55 | 16.5 | -3.11 | -17.56% | 10 | 1098 | 32.51% | Yes |
| TXN260116P00180000 | 11/5 1:46 PM | 180.00 | 18.98 | 18.4 | 19.4 | -2.19 | -10.34% | 29 | 2170 | 29.19% | Yes |
| TXN260116P00185000 | 11/5 10:56 AM | 185.00 | 25.00 | 21.6 | 23.4 | -1.65 | -6.19% | 5 | 2825 | 28.72% | Yes |
| TXN260116P00190000 | 11/4 10:03 AM | 190.00 | 30.51 | 25.5 | 27.75 | 0.00 | 0.00% | 1 | 852 | 28.69% | Yes |
| TXN260116P00195000 | 10/30 1:02 PM | 195.00 | 35.14 | 30.45 | 32.6 | 0.00 | 0.00% | 2 | 971 | 30.99% | Yes |
| TXN260116P00200000 | 11/3 9:54 AM | 200.00 | 39.12 | 35.2 | 37.2 | 0.00 | 0.00% | 1 | 1499 | 30.79% | Yes |
| TXN260116P00210000 | 11/5 2:35 PM | 210.00 | 46.35 | 44.55 | 47.7 | -5.00 | -9.74% | 1075 | 177 | 40.70% | Yes |
| TXN260116P00220000 | 11/5 3:52 PM | 220.00 | 56.06 | 54.55 | 57.4 | -4.63 | -7.63% | 900 | 132 | 43.35% | Yes |
| TXN260116P00230000 | 11/5 3:52 PM | 230.00 | 66.06 | 64.55 | 67.85 | -4.68 | -6.62% | 200 | 12 | 52.38% | Yes |
| TXN260116P00240000 | 7/30 1:16 PM | 240.00 | 51.69 | 56.15 | 57 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TXN260116P00250000 | 7/23 9:33 AM | 250.00 | 59.70 | 65.85 | 66.65 | 0.00 | 0.00% | 76 | 0 | 0.00% | Yes |
| TXN260116P00260000 | 10/22 10:39 AM | 260.00 | 68.85 | 61.05 | 65.45 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TXN260116P00270000 | 10/2 3:18 PM | 270.00 | 69.25 | 65.8 | 67.85 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| TXN260116P00280000 | 10/2 3:50 PM | 280.00 | 78.45 | 74.95 | 76.5 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TXN260116P00290000 | 10/25 12:37 PM | 290.00 | 82.40 | 88.55 | 92.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TXN260116P00310000 | 11/4 2:45 PM | 310.00 | 105.80 | 115.05 | 118.65 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN260116P00320000 | 11/27 2:40 PM | 320.00 | 121.05 | 126.55 | 131 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
