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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260320C00090000 | 10/30 1:48 PM | 90.00 | 71.50 | 73.1 | 76.7 | 0.00 | 0.00% | 5 | 0 | 64.75% | Yes |
| TXN260320C00100000 | 10/29 10:30 AM | 100.00 | 63.86 | 64.05 | 67 | 0.00 | 0.00% | 2 | 2 | 60.47% | Yes |
| TXN260320C00105000 | 4/15 12:58 PM | 105.00 | 50.00 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN260320C00110000 | 4/24 12:53 PM | 110.00 | 55.80 | 67.2 | 71.45 | 0.00 | 0.00% | 1 | 2 | 113.46% | Yes |
| TXN260320C00120000 | 7/28 10:53 AM | 120.00 | 71.10 | 65.45 | 66.5 | 0.00 | 0.00% | 0 | 1 | 121.42% | Yes |
| TXN260320C00125000 | 11/5 3:06 PM | 125.00 | 42.70 | 40.45 | 43.7 | 4.10 | 10.62% | 4 | 3 | 52.81% | Yes |
| TXN260320C00130000 | 11/5 3:14 PM | 130.00 | 38.70 | 36.15 | 39.05 | 3.30 | 9.32% | 4 | 117 | 49.05% | Yes |
| TXN260320C00135000 | 10/22 1:15 PM | 135.00 | 36.55 | 32.8 | 34.8 | 0.00 | 0.00% | 2 | 107 | 46.64% | Yes |
| TXN260320C00140000 | 10/30 10:38 AM | 140.00 | 26.85 | 28.95 | 30.8 | 0.00 | 0.00% | 21 | 15 | 44.72% | Yes |
| TXN260320C00145000 | 10/31 2:30 PM | 145.00 | 23.92 | 25.05 | 27.05 | 0.00 | 0.00% | 2 | 15 | 43.15% | Yes |
| TXN260320C00150000 | 10/30 9:30 AM | 150.00 | 18.95 | 21.5 | 23.6 | 0.00 | 0.00% | 1 | 18 | 41.94% | Yes |
| TXN260320C00155000 | 11/5 11:04 AM | 155.00 | 16.75 | 18.3 | 20.5 | 0.25 | 1.52% | 2 | 151 | 41.11% | Yes |
| TXN260320C00160000 | 11/5 3:38 PM | 160.00 | 17.10 | 15.55 | 17.35 | 3.19 | 22.93% | 48 | 4366 | 39.58% | Yes |
| TXN260320C00165000 | 11/5 12:46 PM | 165.00 | 13.20 | 12.95 | 14.95 | 2.00 | 17.86% | 11 | 402 | 39.36% | No |
| TXN260320C00170000 | 11/5 12:34 PM | 170.00 | 10.63 | 10.65 | 12.6 | 1.28 | 13.69% | 6 | 354 | 38.65% | No |
| TXN260320C00175000 | 11/5 11:40 AM | 175.00 | 8.25 | 8.7 | 10.45 | 0.25 | 3.13% | 74 | 232 | 37.83% | No |
| TXN260320C00180000 | 11/5 12:06 PM | 180.00 | 6.95 | 7.3 | 8.65 | 0.87 | 14.31% | 22 | 188 | 37.29% | No |
| TXN260320C00185000 | 11/5 3:25 PM | 185.00 | 7.00 | 5.65 | 7.2 | 1.80 | 34.62% | 177 | 501 | 37.09% | No |
| TXN260320C00190000 | 11/5 12:34 PM | 190.00 | 4.83 | 4.55 | 5.95 | 0.33 | 7.33% | 2 | 642 | 36.90% | No |
| TXN260320C00195000 | 11/4 2:01 PM | 195.00 | 3.48 | 3.3 | 5.05 | 0.00 | 0.00% | 44 | 232 | 37.23% | No |
| TXN260320C00200000 | 11/5 3:50 PM | 200.00 | 3.65 | 3.3 | 3.65 | 0.75 | 25.86% | 21 | 573 | 35.36% | No |
| TXN260320C00210000 | 11/5 3:24 PM | 210.00 | 2.74 | 1.67 | 2.85 | 0.51 | 22.87% | 7 | 756 | 37.24% | No |
| TXN260320C00220000 | 11/4 10:41 AM | 220.00 | 1.49 | 1.05 | 2 | 0.00 | 0.00% | 5 | 1479 | 37.68% | No |
| TXN260320C00230000 | 11/5 2:58 PM | 230.00 | 1.23 | 1.08 | 1.6 | 0.16 | 14.95% | 1 | 779 | 39.32% | No |
| TXN260320C00240000 | 11/3 9:31 AM | 240.00 | 1.00 | 0.56 | 1.15 | 0.00 | 0.00% | 2 | 335 | 39.78% | No |
| TXN260320C00250000 | 10/29 3:22 PM | 250.00 | 0.70 | 0.4 | 0.98 | 0.00 | 0.00% | 1 | 597 | 41.57% | No |
| TXN260320C00260000 | 10/17 2:23 PM | 260.00 | 1.16 | 0 | 1.26 | 0.00 | 0.00% | 1 | 427 | 46.75% | No |
| TXN260320C00270000 | 10/8 2:15 PM | 270.00 | 1.35 | 0.01 | 0.97 | 0.00 | 0.00% | 4 | 190 | 47.12% | No |
| TXN260320C00280000 | 10/31 2:46 PM | 280.00 | 0.40 | 0.14 | 0.7 | 0.00 | 0.00% | 1 | 19 | 46.92% | No |
| TXN260320C00290000 | 10/22 9:30 AM | 290.00 | 1.41 | 0 | 0.99 | 0.00 | 0.00% | 1 | 159 | 52.42% | No |
| TXN260320C00300000 | 10/17 3:29 PM | 300.00 | 0.56 | 0.01 | 0.9 | 0.00 | 0.00% | 1 | 33 | 53.86% | No |
| TXN260320C00310000 | 10/31 12:58 PM | 310.00 | 0.26 | 0 | 0.84 | 0.00 | 0.00% | 1 | 204 | 55.44% | No |
| TXN260320C00320000 | 10/28 10:38 AM | 320.00 | 0.23 | 0 | 0.79 | 0.00 | 0.00% | 1 | 13 | 51.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260320P00075000 | 10/23 1:45 PM | 75.00 | 0.10 | 0 | 0.29 | 0.00 | 0.00% | 1 | 179 | 56.25% | No |
| TXN260320P00080000 | 6/25 2:15 PM | 80.00 | 0.74 | 0 | 1.52 | 0.00 | 0.00% | 1 | 16 | 67.48% | No |
| TXN260320P00085000 | 7/21 11:31 AM | 85.00 | 0.49 | 0 | 1.57 | 0.00 | 0.00% | 2 | 28 | 62.79% | No |
| TXN260320P00090000 | 9/30 11:19 AM | 90.00 | 0.26 | 0 | 1.06 | 0.00 | 0.00% | 2 | 27 | 53.88% | No |
| TXN260320P00095000 | 7/9 3:06 PM | 95.00 | 0.80 | 0 | 1.71 | 0.00 | 0.00% | 1 | 2 | 54.37% | No |
| TXN260320P00100000 | 6/4 1:47 PM | 100.00 | 1.35 | 0 | 1.2 | 0.00 | 0.00% | 2 | 0 | 53.76% | No |
| TXN260320P00105000 | 10/30 3:06 PM | 105.00 | 0.79 | 0.51 | 1.18 | 0.00 | 0.00% | 1 | 5 | 49.12% | No |
| TXN260320P00110000 | 10/31 1:11 PM | 110.00 | 1.01 | 0.72 | 1.35 | 0.00 | 0.00% | 5 | 10 | 46.31% | No |
| TXN260320P00115000 | 10/31 1:44 PM | 115.00 | 1.41 | 0.85 | 1.8 | 0.00 | 0.00% | 1 | 80 | 45.39% | No |
| TXN260320P00120000 | 11/5 9:49 AM | 120.00 | 1.88 | 1.3 | 2.25 | 0.17 | 9.94% | 1 | 116 | 43.84% | No |
| TXN260320P00125000 | 11/5 9:49 AM | 125.00 | 2.53 | 1.67 | 3.05 | 0.21 | 9.05% | 1 | 106 | 43.57% | No |
| TXN260320P00130000 | 11/4 3:32 PM | 130.00 | 2.75 | 2.22 | 3.9 | 0.00 | 0.00% | 6 | 520 | 42.74% | No |
| TXN260320P00135000 | 10/30 2:01 PM | 135.00 | 4.15 | 3.05 | 4.75 | 0.00 | 0.00% | 6 | 233 | 41.29% | No |
| TXN260320P00140000 | 11/5 10:34 AM | 140.00 | 5.15 | 4 | 5.05 | -0.38 | -6.87% | 16 | 773 | 37.46% | No |
| TXN260320P00145000 | 11/5 10:42 AM | 145.00 | 6.60 | 5.2 | 6.1 | -0.45 | -6.38% | 3 | 449 | 35.88% | No |
| TXN260320P00150000 | 11/5 11:43 AM | 150.00 | 8.25 | 6.65 | 8.65 | -0.50 | -5.71% | 163 | 1157 | 38.05% | No |
| TXN260320P00155000 | 11/5 10:54 AM | 155.00 | 10.40 | 8.35 | 9.6 | -0.45 | -4.15% | 33 | 689 | 34.89% | No |
| TXN260320P00160000 | 11/5 1:11 PM | 160.00 | 11.38 | 10.35 | 11.95 | -1.87 | -14.11% | 47 | 1231 | 34.88% | No |
| TXN260320P00165000 | 11/5 11:31 AM | 165.00 | 15.10 | 12.75 | 14.6 | -0.44 | -2.83% | 46 | 280 | 34.88% | Yes |
| TXN260320P00170000 | 11/5 12:23 PM | 170.00 | 17.20 | 15.5 | 17 | -2.30 | -11.79% | 14 | 584 | 33.54% | Yes |
| TXN260320P00175000 | 11/5 10:57 AM | 175.00 | 21.60 | 18.55 | 20.45 | -0.95 | -4.21% | 76 | 230 | 34.17% | Yes |
| TXN260320P00180000 | 10/31 10:25 AM | 180.00 | 25.35 | 21.75 | 23.8 | 0.00 | 0.00% | 89 | 576 | 33.90% | Yes |
| TXN260320P00185000 | 10/31 10:28 AM | 185.00 | 29.40 | 25.1 | 27.85 | 0.00 | 0.00% | 5 | 3254 | 34.94% | Yes |
| TXN260320P00190000 | 10/22 1:37 PM | 190.00 | 28.25 | 28.95 | 31.05 | 0.00 | 0.00% | 21 | 175 | 32.90% | Yes |
| TXN260320P00195000 | 11/5 10:51 AM | 195.00 | 37.17 | 33 | 34.9 | 0.62 | 1.70% | 1 | 61 | 32.06% | Yes |
| TXN260320P00200000 | 10/31 11:46 AM | 200.00 | 40.97 | 37.2 | 39 | 0.00 | 0.00% | 1 | 139 | 31.34% | Yes |
| TXN260320P00210000 | 10/22 9:54 AM | 210.00 | 43.90 | 46.4 | 48.75 | 0.00 | 0.00% | 1 | 53 | 35.00% | Yes |
| TXN260320P00220000 | 10/9 11:58 AM | 220.00 | 45.02 | 55.1 | 58 | 0.00 | 0.00% | 3 | 272 | 35.45% | Yes |
| TXN260320P00250000 | 7/14 9:50 AM | 250.00 | 39.58 | 66.45 | 67.3 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| TXN260320P00280000 | 7/23 1:06 PM | 280.00 | 91.65 | 95.6 | 96.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN260320P00290000 | 7/23 1:06 PM | 290.00 | 101.60 | 105.35 | 107.6 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
