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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260417C00105000 | 10/29 9:56 AM | 105.00 | 60.70 | 59.15 | 62.4 | 0.00 | 0.00% | 2 | 0 | 52.26% | Yes |
| TXN260417C00110000 | 10/30 2:30 PM | 110.00 | 52.10 | 54.9 | 57.65 | 0.00 | 0.00% | 1 | 1 | 50.82% | Yes |
| TXN260417C00115000 | 10/30 12:17 PM | 115.00 | 48.25 | 49.8 | 53.05 | 0.00 | 0.00% | 0 | 1 | 54.92% | Yes |
| TXN260417C00135000 | 10/28 12:31 PM | 135.00 | 37.37 | 33.75 | 35.75 | 0.00 | 0.00% | 1 | 7 | 45.44% | Yes |
| TXN260417C00140000 | 10/30 12:16 PM | 140.00 | 27.75 | 29.85 | 31.7 | 0.00 | 0.00% | 2 | 19 | 43.32% | Yes |
| TXN260417C00145000 | 10/30 12:16 PM | 145.00 | 24.30 | 26.45 | 28.1 | 0.00 | 0.00% | 5 | 21 | 42.11% | Yes |
| TXN260417C00150000 | 11/5 1:25 PM | 150.00 | 23.62 | 23.05 | 24.75 | 2.67 | 12.74% | 1 | 17 | 41.10% | Yes |
| TXN260417C00155000 | 11/5 1:54 PM | 155.00 | 20.75 | 19.5 | 21.65 | 2.55 | 14.01% | 4 | 20 | 40.21% | Yes |
| TXN260417C00160000 | 10/30 11:00 AM | 160.00 | 15.85 | 16.65 | 18.9 | 0.00 | 0.00% | 1 | 138 | 39.65% | Yes |
| TXN260417C00165000 | 11/5 3:03 PM | 165.00 | 15.59 | 14.85 | 16.4 | 2.64 | 20.39% | 1 | 130 | 39.16% | No |
| TXN260417C00170000 | 11/5 11:05 AM | 170.00 | 11.15 | 12.65 | 14 | 0.20 | 1.83% | 22 | 132 | 38.39% | No |
| TXN260417C00175000 | 11/5 1:56 PM | 175.00 | 11.15 | 10.65 | 11.9 | 1.90 | 20.54% | 6 | 243 | 37.79% | No |
| TXN260417C00180000 | 11/5 1:50 PM | 180.00 | 9.30 | 8.95 | 10.15 | 1.60 | 20.78% | 15 | 284 | 37.51% | No |
| TXN260417C00185000 | 11/5 12:06 PM | 185.00 | 6.95 | 6.9 | 8.55 | -0.30 | -4.14% | 23 | 168 | 37.11% | No |
| TXN260417C00190000 | 11/5 11:02 AM | 190.00 | 5.55 | 6.2 | 7.2 | -0.30 | -5.13% | 11 | 67 | 36.86% | No |
| TXN260417C00195000 | 11/4 2:01 PM | 195.00 | 4.47 | 5.25 | 6.1 | 0.00 | 0.00% | 42 | 97 | 36.81% | No |
| TXN260417C00200000 | 11/4 11:44 AM | 200.00 | 3.55 | 3.85 | 5.05 | 0.00 | 0.00% | 18 | 137 | 36.48% | No |
| TXN260417C00210000 | 10/30 3:23 PM | 210.00 | 2.53 | 3 | 4.15 | 0.00 | 0.00% | 6 | 163 | 38.42% | No |
| TXN260417C00220000 | 10/29 10:36 AM | 220.00 | 2.05 | 1.68 | 2.79 | 0.00 | 0.00% | 3 | 64 | 37.66% | No |
| TXN260417C00230000 | 11/3 9:44 AM | 230.00 | 1.60 | 1.01 | 2.08 | 0.00 | 0.00% | 1 | 5 | 38.20% | No |
| TXN260417C00240000 | 10/20 1:49 PM | 240.00 | 2.76 | 0.7 | 1.65 | 0.00 | 0.00% | 2 | 33 | 39.25% | No |
| TXN260417C00250000 | 10/27 9:30 AM | 250.00 | 1.10 | 0.49 | 1.6 | 0.00 | 0.00% | 10 | 14 | 41.94% | No |
| TXN260417C00260000 | 10/21 1:58 PM | 260.00 | 1.52 | 0.36 | 1.05 | 0.00 | 0.00% | 2 | 12 | 41.02% | No |
| TXN260417C00270000 | 10/8 2:16 PM | 270.00 | 1.44 | 0.08 | 2.75 | 0.00 | 0.00% | 0 | 0 | 53.67% | No |
| TXN260417C00280000 | 10/16 2:59 PM | 280.00 | 1.16 | 0.22 | 0.82 | 0.00 | 0.00% | 1 | 4 | 43.90% | No |
| TXN260417C00290000 | 10/17 1:26 PM | 290.00 | 0.77 | 0.17 | 1.37 | 0.00 | 0.00% | 1 | 1 | 50.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260417P00105000 | 10/22 1:32 PM | 105.00 | 0.85 | 0 | 2.95 | 0.00 | 0.00% | 1 | 2 | 56.84% | No |
| TXN260417P00110000 | 9/23 12:21 PM | 110.00 | 1.01 | 0 | 0 | 0.00 | 0.00% | 8 | 8 | 12.50% | No |
| TXN260417P00115000 | 10/23 11:58 AM | 115.00 | 1.14 | 1.2 | 2.15 | 0.00 | 0.00% | 3 | 22 | 43.41% | No |
| TXN260417P00120000 | 10/29 3:41 PM | 120.00 | 2.20 | 1.58 | 2.65 | 0.00 | 0.00% | 1 | 11 | 41.94% | No |
| TXN260417P00125000 | 11/4 3:35 PM | 125.00 | 2.95 | 2.24 | 3.65 | 0.00 | 0.00% | 1 | 39 | 42.22% | No |
| TXN260417P00130000 | 11/4 3:34 PM | 130.00 | 3.85 | 2.9 | 4.4 | 0.00 | 0.00% | 1 | 25 | 40.78% | No |
| TXN260417P00135000 | 11/4 3:35 PM | 135.00 | 4.89 | 3.55 | 5.4 | 0.00 | 0.00% | 2 | 75 | 39.76% | No |
| TXN260417P00140000 | 11/5 11:42 AM | 140.00 | 5.78 | 5.05 | 5.75 | -0.17 | -2.86% | 1 | 116 | 36.27% | No |
| TXN260417P00145000 | 11/4 2:53 PM | 145.00 | 7.95 | 6.45 | 7.15 | 0.00 | 0.00% | 30 | 172 | 35.61% | No |
| TXN260417P00150000 | 11/5 1:25 PM | 150.00 | 8.10 | 8 | 9.3 | -1.70 | -17.35% | 7 | 146 | 36.31% | No |
| TXN260417P00155000 | 11/5 10:20 AM | 155.00 | 11.20 | 9.85 | 11.15 | -0.05 | -0.44% | 202 | 169 | 35.54% | No |
| TXN260417P00160000 | 11/5 12:01 PM | 160.00 | 12.80 | 11.95 | 13.05 | -1.68 | -11.60% | 7 | 272 | 34.32% | No |
| TXN260417P00165000 | 11/5 1:46 PM | 165.00 | 14.66 | 14.4 | 16.05 | -2.11 | -12.58% | 35 | 219 | 35.08% | Yes |
| TXN260417P00170000 | 11/5 2:20 PM | 170.00 | 17.55 | 17.1 | 18.1 | 2.95 | 20.21% | 18 | 108 | 33.05% | Yes |
| TXN260417P00175000 | 11/5 12:10 PM | 175.00 | 21.45 | 20.15 | 21.3 | -1.95 | -8.33% | 29 | 275 | 33.09% | Yes |
| TXN260417P00180000 | 10/23 3:57 PM | 180.00 | 18.95 | 23.45 | 24.6 | 0.00 | 0.00% | 6 | 40 | 32.80% | Yes |
| TXN260417P00185000 | 11/5 3:16 PM | 185.00 | 27.13 | 26 | 27.65 | -1.01 | -3.59% | 1 | 77 | 31.28% | Yes |
| TXN260417P00190000 | 10/20 10:27 AM | 190.00 | 23.05 | 29.75 | 31.8 | 0.00 | 0.00% | 1 | 18 | 32.03% | Yes |
| TXN260417P00195000 | 10/30 10:57 AM | 195.00 | 37.55 | 33.7 | 35.7 | 0.00 | 0.00% | 5 | 28 | 31.63% | Yes |
| TXN260417P00200000 | 10/30 10:59 AM | 200.00 | 41.85 | 37.8 | 39.75 | 0.00 | 0.00% | 5 | 32 | 31.13% | Yes |
| TXN260417P00210000 | 10/7 1:21 PM | 210.00 | 37.29 | 46.15 | 49.3 | 0.00 | 0.00% | 4 | 1 | 34.00% | Yes |
