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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260515C00120000 | 10/24 3:07 PM | 120.00 | 51.20 | 45.85 | 49.15 | 0.00 | 0.00% | 2 | 3 | 50.43% | Yes |
| TXN260515C00125000 | 10/24 3:13 PM | 125.00 | 46.70 | 41.85 | 44.95 | 0.00 | 0.00% | 2 | 1 | 48.63% | Yes |
| TXN260515C00130000 | 11/3 2:06 PM | 130.00 | 37.50 | 37.7 | 40.55 | 0.00 | 0.00% | 1 | 6 | 45.95% | Yes |
| TXN260515C00135000 | 11/4 9:30 AM | 135.00 | 33.65 | 34.85 | 36.65 | 0.00 | 0.00% | 4 | 19 | 44.54% | Yes |
| TXN260515C00140000 | 10/30 10:55 AM | 140.00 | 28.82 | 31.1 | 32.9 | 0.00 | 0.00% | 10 | 17 | 43.20% | Yes |
| TXN260515C00145000 | 10/30 2:26 PM | 145.00 | 25.00 | 27.25 | 28.95 | 0.00 | 0.00% | 2 | 10 | 41.01% | Yes |
| TXN260515C00150000 | 10/30 2:26 PM | 150.00 | 22.00 | 23.9 | 26.1 | 0.00 | 0.00% | 2 | 25 | 41.12% | Yes |
| TXN260515C00155000 | 10/31 10:03 AM | 155.00 | 18.72 | 20.85 | 23.05 | 0.00 | 0.00% | 1 | 18 | 40.28% | Yes |
| TXN260515C00160000 | 11/5 2:38 PM | 160.00 | 19.20 | 17.5 | 20.4 | 2.45 | 14.63% | 13 | 97 | 39.88% | Yes |
| TXN260515C00165000 | 11/5 3:57 PM | 165.00 | 16.60 | 16.4 | 17 | 0.55 | 3.43% | 4 | 42 | 37.45% | No |
| TXN260515C00170000 | 11/3 1:55 PM | 170.00 | 13.90 | 13.1 | 15.55 | 0.00 | 0.00% | 16 | 77 | 38.74% | No |
| TXN260515C00175000 | 10/30 12:11 PM | 175.00 | 10.70 | 11.1 | 12.9 | 0.00 | 0.00% | 1 | 45 | 37.05% | No |
| TXN260515C00180000 | 10/30 12:17 PM | 180.00 | 8.05 | 9.35 | 11.8 | 0.00 | 0.00% | 2 | 9 | 38.25% | No |
| TXN260515C00185000 | 10/24 1:41 PM | 185.00 | 10.45 | 7.75 | 10.1 | 0.00 | 0.00% | 3 | 25 | 37.77% | No |
| TXN260515C00190000 | 10/30 3:40 PM | 190.00 | 6.30 | 6.5 | 8.7 | 0.00 | 0.00% | 2 | 39 | 37.56% | No |
| TXN260515C00195000 | 10/31 11:52 AM | 195.00 | 5.60 | 5.35 | 7.5 | 0.00 | 0.00% | 1 | 22 | 37.46% | No |
| TXN260515C00200000 | 11/3 3:41 PM | 200.00 | 5.27 | 4.3 | 6.45 | 0.00 | 0.00% | 2 | 54 | 37.37% | No |
| TXN260515C00210000 | 10/30 3:07 PM | 210.00 | 3.59 | 3.2 | 4.8 | 0.00 | 0.00% | 1 | 70 | 37.41% | No |
| TXN260515C00220000 | 10/23 12:07 PM | 220.00 | 3.65 | 2.3 | 3.7 | 0.00 | 0.00% | 2 | 25 | 37.96% | No |
| TXN260515C00230000 | 11/5 9:42 AM | 230.00 | 1.99 | 1.97 | 2.75 | -0.12 | -5.69% | 1 | 8 | 38.05% | No |
| TXN260515C00240000 | 11/4 11:15 AM | 240.00 | 1.39 | 1.39 | 2.25 | 0.00 | 0.00% | 20 | 455 | 39.10% | No |
| TXN260515C00250000 | 10/21 11:31 AM | 250.00 | 2.52 | 0.65 | 2.5 | 0.00 | 0.00% | 2 | 1 | 43.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260515P00100000 | 10/22 9:39 AM | 100.00 | 1.00 | 0.84 | 1.45 | 0.00 | 0.00% | 0 | 1 | 47.23% | No |
| TXN260515P00105000 | 10/30 3:21 PM | 105.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 1 | 8 | 46.74% | No |
| TXN260515P00110000 | 10/29 3:08 PM | 110.00 | 1.80 | 1.35 | 2.3 | 0.00 | 0.00% | 1 | 4 | 44.81% | No |
| TXN260515P00115000 | 9/4 9:30 AM | 115.00 | 1.72 | 1.4 | 1.89 | 0.00 | 0.00% | 0 | 1 | 38.67% | No |
| TXN260515P00120000 | 8/13 3:20 PM | 120.00 | 1.66 | 1.62 | 1.98 | 0.00 | 0.00% | 0 | 6 | 35.50% | No |
| TXN260515P00125000 | 10/29 3:37 PM | 125.00 | 4.10 | 1.62 | 4.9 | 0.00 | 0.00% | 2 | 21 | 43.61% | No |
| TXN260515P00130000 | 10/30 11:39 AM | 130.00 | 4.90 | 2.55 | 5.75 | 0.00 | 0.00% | 1 | 126 | 42.13% | No |
| TXN260515P00135000 | 10/31 10:28 AM | 135.00 | 6.00 | 4.75 | 6.8 | 0.00 | 0.00% | 11 | 649 | 40.90% | No |
| TXN260515P00140000 | 11/5 11:43 AM | 140.00 | 7.25 | 6.2 | 8 | -0.65 | -8.23% | 8 | 60 | 39.69% | No |
| TXN260515P00145000 | 10/29 10:02 AM | 145.00 | 7.90 | 7.55 | 8.85 | 0.00 | 0.00% | 1 | 491 | 37.22% | No |
| TXN260515P00150000 | 10/27 9:50 AM | 150.00 | 8.16 | 8.8 | 11.15 | 0.00 | 0.00% | 1 | 65 | 37.91% | No |
| TXN260515P00155000 | 10/31 3:44 PM | 155.00 | 12.65 | 11 | 13 | 0.00 | 0.00% | 125 | 125 | 36.98% | No |
| TXN260515P00160000 | 10/22 9:41 AM | 160.00 | 13.17 | 13.3 | 15.15 | 0.00 | 0.00% | 2 | 127 | 36.26% | No |
| TXN260515P00165000 | 11/4 12:31 PM | 165.00 | 18.96 | 16.2 | 17.55 | 0.00 | 0.00% | 3 | 71 | 35.60% | Yes |
| TXN260515P00170000 | 10/24 2:48 PM | 170.00 | 16.80 | 18.1 | 20.25 | 0.00 | 0.00% | 12 | 26 | 35.10% | Yes |
| TXN260515P00175000 | 11/5 11:53 AM | 175.00 | 23.12 | 20.9 | 22.45 | -0.63 | -2.65% | 1 | 75 | 33.05% | Yes |
| TXN260515P00180000 | 11/3 2:08 PM | 180.00 | 27.23 | 24.05 | 26.5 | 0.00 | 0.00% | 20 | 43 | 34.50% | Yes |
| TXN260515P00185000 | 10/29 12:49 PM | 185.00 | 28.90 | 27.4 | 29.85 | 0.00 | 0.00% | 1 | 27 | 34.01% | Yes |
| TXN260515P00190000 | 10/29 10:02 AM | 190.00 | 32.55 | 31 | 33.45 | 0.00 | 0.00% | 4 | 33 | 33.64% | Yes |
| TXN260515P00195000 | 10/7 3:00 PM | 195.00 | 28.55 | 34.85 | 37.15 | 0.00 | 0.00% | 6 | 2 | 33.06% | Yes |
| TXN260515P00200000 | 10/29 9:54 AM | 200.00 | 40.05 | 38.9 | 41 | 0.00 | 0.00% | 2 | 32 | 32.40% | Yes |
| TXN260515P00210000 | 10/28 3:09 PM | 210.00 | 45.80 | 47 | 50.55 | 0.00 | 0.00% | 10 | 35 | 35.43% | Yes |
| TXN260515P00220000 | 10/6 2:59 PM | 220.00 | 43.68 | 56.3 | 59.15 | 0.00 | 0.00% | 4 | 26 | 34.58% | Yes |
| TXN260515P00240000 | 9/16 3:56 PM | 240.00 | 63.90 | 64.05 | 68.05 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
