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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260220C00095000 | 9/2 9:31 AM | 95.00 | 104.95 | 87.1 | 89.7 | 0.00 | 0.00% | 0 | 1 | 176.11% | Yes |
| TXN260220C00120000 | 10/1 2:43 PM | 120.00 | 60.55 | 44.7 | 47.5 | 0.00 | 0.00% | 0 | 2 | 51.00% | Yes |
| TXN260220C00125000 | 10/24 9:47 AM | 125.00 | 47.68 | 40.15 | 43.25 | 0.00 | 0.00% | 1 | 1 | 57.20% | Yes |
| TXN260220C00130000 | 11/3 10:34 AM | 130.00 | 34.03 | 35.6 | 38.45 | 0.00 | 0.00% | 1 | 4 | 52.48% | Yes |
| TXN260220C00135000 | 11/3 11:29 AM | 135.00 | 29.16 | 32.15 | 34 | 0.00 | 0.00% | 1 | 2 | 49.18% | Yes |
| TXN260220C00140000 | 11/3 1:02 PM | 140.00 | 26.55 | 28 | 29.8 | 0.00 | 0.00% | 1 | 9 | 46.55% | Yes |
| TXN260220C00145000 | 9/15 10:40 AM | 145.00 | 38.02 | 32.7 | 36.7 | 0.00 | 0.00% | 0 | 1 | 73.46% | Yes |
| TXN260220C00150000 | 10/29 11:01 AM | 150.00 | 20.00 | 20.3 | 22.3 | 0.00 | 0.00% | 2 | 17 | 42.98% | Yes |
| TXN260220C00155000 | 11/5 12:57 PM | 155.00 | 17.15 | 17.05 | 19.1 | 2.10 | 13.95% | 16 | 56 | 41.98% | Yes |
| TXN260220C00160000 | 11/5 12:15 PM | 160.00 | 13.65 | 14.7 | 15.05 | 1.20 | 9.64% | 28 | 1183 | 37.80% | Yes |
| TXN260220C00165000 | 11/5 3:49 PM | 165.00 | 12.55 | 12.15 | 12.5 | 2.35 | 23.04% | 1158 | 1697 | 37.26% | No |
| TXN260220C00170000 | 11/5 3:25 PM | 170.00 | 10.98 | 9.95 | 10.3 | 2.78 | 33.90% | 26 | 182 | 36.89% | No |
| TXN260220C00175000 | 11/5 3:49 PM | 175.00 | 8.30 | 8.05 | 8.4 | 1.65 | 24.81% | 12 | 238 | 36.56% | No |
| TXN260220C00180000 | 11/5 3:23 PM | 180.00 | 7.25 | 6.45 | 6.85 | 1.90 | 35.51% | 13 | 544 | 36.48% | No |
| TXN260220C00185000 | 11/5 3:17 PM | 185.00 | 5.70 | 5.2 | 5.55 | 1.45 | 34.12% | 14 | 277 | 36.43% | No |
| TXN260220C00190000 | 11/5 3:44 PM | 190.00 | 4.55 | 4.15 | 4.5 | 1.40 | 44.44% | 844 | 1211 | 36.51% | No |
| TXN260220C00195000 | 11/5 1:47 PM | 195.00 | 3.40 | 3.3 | 3.65 | 0.80 | 30.77% | 251 | 174 | 36.68% | No |
| TXN260220C00200000 | 11/5 3:35 PM | 200.00 | 2.90 | 2.66 | 2.91 | 0.76 | 35.51% | 28 | 127 | 36.66% | No |
| TXN260220C00210000 | 11/5 2:23 PM | 210.00 | 1.74 | 1.54 | 2.25 | -0.02 | -1.14% | 12 | 176 | 38.93% | No |
| TXN260220C00220000 | 11/5 3:40 PM | 220.00 | 1.30 | 0.01 | 1.42 | 0.27 | 26.21% | 2 | 254 | 38.79% | No |
| TXN260220C00230000 | 10/31 3:39 PM | 230.00 | 0.78 | 0.4 | 1.11 | 0.00 | 0.00% | 7 | 317 | 40.61% | No |
| TXN260220C00240000 | 11/4 10:47 AM | 240.00 | 0.51 | 0.27 | 0.91 | 0.00 | 0.00% | 15 | 250 | 42.58% | No |
| TXN260220C00250000 | 10/29 2:56 PM | 250.00 | 0.55 | 0.18 | 0.77 | 0.00 | 0.00% | 4 | 35 | 44.58% | No |
| TXN260220C00260000 | 10/21 3:37 PM | 260.00 | 0.90 | 0 | 1.04 | 0.00 | 0.00% | 2 | 16 | 50.54% | No |
| TXN260220C00270000 | 10/21 1:30 PM | 270.00 | 0.62 | 0 | 0.91 | 0.00 | 0.00% | 1 | 3 | 52.31% | No |
| TXN260220C00280000 | 8/28 2:02 PM | 280.00 | 1.36 | 0 | 1.16 | 0.00 | 0.00% | 1 | 2 | 51.07% | No |
| TXN260220C00290000 | 8/21 1:47 PM | 290.00 | 0.73 | 0 | 2.74 | 0.00 | 0.00% | 0 | 1 | 62.60% | No |
| TXN260220C00300000 | 10/7 9:30 AM | 300.00 | 0.70 | 0 | 0.72 | 0.00 | 0.00% | 0 | 1 | 52.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260220P00095000 | 9/4 9:30 AM | 95.00 | 0.45 | 0 | 0.89 | 0.00 | 0.00% | 1 | 20 | 54.00% | No |
| TXN260220P00100000 | 10/30 11:14 AM | 100.00 | 0.41 | 0 | 1.11 | 0.00 | 0.00% | 1 | 3 | 51.56% | No |
| TXN260220P00105000 | 9/15 9:54 AM | 105.00 | 0.61 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 12.50% | No |
| TXN260220P00110000 | 9/11 2:14 PM | 110.00 | 1.19 | 0 | 2.99 | 0.00 | 0.00% | 1 | 2 | 53.36% | No |
| TXN260220P00115000 | 10/20 11:09 AM | 115.00 | 0.93 | 0.01 | 1.85 | 0.00 | 0.00% | 1 | 5 | 51.37% | No |
| TXN260220P00120000 | 10/27 10:32 AM | 120.00 | 0.90 | 0.9 | 1.85 | 0.00 | 0.00% | 10 | 12 | 46.51% | No |
| TXN260220P00125000 | 11/5 9:56 AM | 125.00 | 1.92 | 1.29 | 2.3 | 0.49 | 34.27% | 4 | 158 | 44.63% | No |
| TXN260220P00130000 | 11/5 9:56 AM | 130.00 | 2.45 | 1.77 | 2.75 | 0.12 | 5.15% | 4 | 132 | 42.27% | No |
| TXN260220P00135000 | 11/4 10:49 AM | 135.00 | 3.25 | 2.25 | 3.35 | 0.00 | 0.00% | 32 | 46 | 40.22% | No |
| TXN260220P00140000 | 11/5 2:00 PM | 140.00 | 3.50 | 3.55 | 3.7 | -1.03 | -22.74% | 59 | 162 | 36.65% | No |
| TXN260220P00145000 | 11/5 1:25 PM | 145.00 | 4.65 | 4.65 | 4.85 | -1.40 | -23.14% | 11 | 203 | 35.82% | No |
| TXN260220P00150000 | 11/5 2:00 PM | 150.00 | 6.10 | 6.15 | 6.35 | -1.75 | -22.29% | 8 | 190 | 35.30% | No |
| TXN260220P00155000 | 11/5 3:18 PM | 155.00 | 7.55 | 7.9 | 8.15 | -2.30 | -23.35% | 39 | 472 | 34.80% | No |
| TXN260220P00160000 | 11/5 3:53 PM | 160.00 | 10.10 | 10 | 10.3 | -1.95 | -16.18% | 32 | 356 | 34.40% | No |
| TXN260220P00165000 | 11/5 2:03 PM | 165.00 | 12.35 | 12.45 | 12.75 | -2.65 | -17.67% | 11 | 233 | 33.93% | Yes |
| TXN260220P00170000 | 11/5 12:55 PM | 170.00 | 15.50 | 15.2 | 15.55 | -2.35 | -13.17% | 17 | 303 | 33.55% | Yes |
| TXN260220P00175000 | 11/5 1:29 PM | 175.00 | 18.30 | 18.35 | 18.65 | -1.90 | -9.41% | 8 | 242 | 33.12% | Yes |
| TXN260220P00180000 | 11/3 2:21 PM | 180.00 | 24.10 | 20.6 | 23 | 0.00 | 0.00% | 1 | 277 | 35.64% | Yes |
| TXN260220P00185000 | 10/31 11:09 AM | 185.00 | 28.67 | 24.25 | 26.25 | 0.00 | 0.00% | 5 | 117 | 34.05% | Yes |
| TXN260220P00190000 | 11/4 2:12 PM | 190.00 | 33.29 | 28.2 | 30.1 | 0.00 | 0.00% | 2 | 118 | 33.55% | Yes |
| TXN260220P00195000 | 11/3 12:29 PM | 195.00 | 36.45 | 32.3 | 34.15 | 0.00 | 0.00% | 1 | 23 | 32.96% | Yes |
| TXN260220P00200000 | 11/3 2:56 PM | 200.00 | 39.50 | 36.6 | 39.35 | 0.00 | 0.00% | 1 | 112 | 36.73% | Yes |
| TXN260220P00210000 | 10/9 11:54 AM | 210.00 | 36.17 | 45.2 | 48.3 | 0.00 | 0.00% | 2 | 127 | 36.96% | Yes |
| TXN260220P00220000 | 9/26 12:14 PM | 220.00 | 39.60 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
