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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260618C00085000 | 10/30 1:48 PM | 85.00 | 76.70 | 78.7 | 81.85 | 0.00 | 0.00% | 10 | 1 | 57.37% | Yes |
| TXN260618C00090000 | 3/24 12:45 PM | 90.00 | 96.80 | 72.75 | 76 | 0.00 | 0.00% | 1 | 1 | 58.11% | Yes |
| TXN260618C00100000 | 4/24 9:46 AM | 100.00 | 63.10 | 77.6 | 79.7 | 0.00 | 0.00% | 20 | 32 | 98.45% | Yes |
| TXN260618C00110000 | 9/5 3:13 PM | 110.00 | 79.21 | 71.1 | 72.35 | 0.00 | 0.00% | 1 | 1 | 94.98% | Yes |
| TXN260618C00120000 | 10/24 10:20 AM | 120.00 | 52.55 | 46.5 | 49.2 | 0.00 | 0.00% | 2 | 0 | 46.63% | Yes |
| TXN260618C00125000 | 11/3 10:36 AM | 125.00 | 40.70 | 42.15 | 45.35 | 0.00 | 0.00% | 3 | 4 | 46.00% | Yes |
| TXN260618C00130000 | 10/29 1:52 PM | 130.00 | 37.50 | 38.25 | 41.4 | 0.00 | 0.00% | 3 | 104 | 44.70% | Yes |
| TXN260618C00135000 | 9/25 10:41 AM | 135.00 | 51.23 | 38.5 | 40.75 | 0.00 | 0.00% | 1 | 102 | 51.36% | Yes |
| TXN260618C00140000 | 11/5 12:17 PM | 140.00 | 30.90 | 31.65 | 33.45 | 0.15 | 0.49% | 2 | 9 | 41.12% | Yes |
| TXN260618C00145000 | 10/30 2:28 PM | 145.00 | 26.00 | 28.15 | 30.05 | 0.00 | 0.00% | 2 | 4 | 40.28% | Yes |
| TXN260618C00150000 | 11/5 12:23 PM | 150.00 | 24.65 | 24.8 | 26.85 | 0.65 | 2.71% | 7 | 12 | 39.50% | Yes |
| TXN260618C00155000 | 10/30 3:29 PM | 155.00 | 20.30 | 21.9 | 23.95 | 0.00 | 0.00% | 6 | 103 | 38.96% | Yes |
| TXN260618C00160000 | 11/5 12:31 PM | 160.00 | 19.40 | 19.9 | 21.25 | 0.46 | 2.43% | 3 | 78 | 38.45% | Yes |
| TXN260618C00165000 | 10/30 3:29 PM | 165.00 | 15.55 | 17.05 | 18.8 | 0.00 | 0.00% | 5 | 57 | 38.04% | No |
| TXN260618C00170000 | 11/5 1:47 PM | 170.00 | 15.60 | 14.3 | 16.65 | 0.85 | 5.76% | 2 | 192 | 37.84% | No |
| TXN260618C00175000 | 11/5 2:33 PM | 175.00 | 13.80 | 11.85 | 14.6 | 1.30 | 10.40% | 11 | 233 | 37.47% | No |
| TXN260618C00180000 | 11/5 2:21 PM | 180.00 | 11.77 | 11.6 | 12.8 | 1.36 | 13.06% | 3 | 154 | 37.23% | No |
| TXN260618C00185000 | 11/5 10:27 AM | 185.00 | 9.20 | 9.1 | 11.25 | -0.20 | -2.13% | 1 | 215 | 37.14% | No |
| TXN260618C00190000 | 11/5 3:31 PM | 190.00 | 9.40 | 8.35 | 9.5 | 1.53 | 19.44% | 22 | 118 | 36.30% | No |
| TXN260618C00195000 | 11/5 3:15 PM | 195.00 | 8.15 | 6.9 | 8.45 | -0.38 | -4.45% | 18 | 242 | 36.60% | No |
| TXN260618C00200000 | 11/5 3:24 PM | 200.00 | 7.20 | 6.4 | 7.4 | 1.30 | 22.03% | 18 | 549 | 36.63% | No |
| TXN260618C00210000 | 10/29 9:34 AM | 210.00 | 4.60 | 4.65 | 5.6 | 0.00 | 0.00% | 5 | 4380 | 36.55% | No |
| TXN260618C00220000 | 11/5 2:40 PM | 220.00 | 3.90 | 3.2 | 4.3 | 0.60 | 18.18% | 15 | 4102 | 36.74% | No |
| TXN260618C00230000 | 10/30 3:51 PM | 230.00 | 2.38 | 2.01 | 3.3 | 0.00 | 0.00% | 2 | 3826 | 36.95% | No |
| TXN260618C00240000 | 10/30 11:02 AM | 240.00 | 1.88 | 1.62 | 2.62 | 0.00 | 0.00% | 3300 | 3977 | 37.48% | No |
| TXN260618C00250000 | 11/5 3:29 PM | 250.00 | 1.87 | 1.69 | 2 | 0.17 | 10.00% | 4 | 331 | 37.59% | No |
| TXN260618C00260000 | 11/4 11:51 AM | 260.00 | 1.53 | 1.35 | 1.8 | 0.00 | 0.00% | 126 | 5833 | 39.10% | No |
| TXN260618C00270000 | 11/3 2:43 PM | 270.00 | 1.03 | 0.45 | 1.4 | 0.00 | 0.00% | 43 | 474 | 39.23% | No |
| TXN260618C00280000 | 11/4 1:24 PM | 280.00 | 0.85 | 0.84 | 1.25 | 0.00 | 0.00% | 29 | 1086 | 40.42% | No |
| TXN260618C00290000 | 10/8 2:05 PM | 290.00 | 1.46 | 0.41 | 1.12 | 0.00 | 0.00% | 2 | 9 | 41.53% | No |
| TXN260618C00300000 | 10/29 12:03 PM | 300.00 | 0.70 | 0.51 | 0.75 | 0.00 | 0.00% | 1 | 14 | 40.44% | No |
| TXN260618C00310000 | 10/8 2:15 PM | 310.00 | 1.17 | 0.28 | 0.94 | 0.00 | 0.00% | 2 | 16 | 43.80% | No |
| TXN260618C00320000 | 11/5 1:10 PM | 320.00 | 0.50 | 0.37 | 0.83 | -0.01 | -1.96% | 2 | 263 | 44.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260618P00075000 | 6/25 12:44 PM | 75.00 | 0.75 | 0 | 1.35 | 0.00 | 0.00% | 1 | 27 | 55.23% | No |
| TXN260618P00080000 | 6/25 12:44 PM | 80.00 | 0.82 | 0 | 1 | 0.00 | 0.00% | 1 | 5 | 55.15% | No |
| TXN260618P00085000 | 5/21 9:30 AM | 85.00 | 1.31 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 12.50% | No |
| TXN260618P00090000 | 7/2 1:20 PM | 90.00 | 0.67 | 0 | 1.45 | 0.00 | 0.00% | 2 | 19 | 51.17% | No |
| TXN260618P00095000 | 7/2 2:49 PM | 95.00 | 0.98 | 0.5 | 0.96 | 0.00 | 0.00% | 1 | 2 | 43.14% | No |
| TXN260618P00100000 | 9/30 2:01 PM | 100.00 | 0.96 | 0.5 | 3.3 | 0.00 | 0.00% | 12 | 71 | 54.27% | No |
| TXN260618P00105000 | 10/23 11:31 AM | 105.00 | 1.33 | 1.08 | 1.95 | 0.00 | 0.00% | 4 | 19 | 43.07% | No |
| TXN260618P00110000 | 10/28 9:42 AM | 110.00 | 1.80 | 1.55 | 2.9 | 0.00 | 0.00% | 1 | 29 | 44.20% | No |
| TXN260618P00115000 | 10/14 3:29 PM | 115.00 | 2.60 | 2.11 | 3.7 | 0.00 | 0.00% | 1 | 613 | 43.75% | No |
| TXN260618P00120000 | 10/29 2:01 PM | 120.00 | 3.50 | 2.8 | 4.25 | 0.00 | 0.00% | 3 | 1190 | 41.90% | No |
| TXN260618P00125000 | 10/29 2:41 PM | 125.00 | 4.36 | 3.7 | 5.1 | 0.00 | 0.00% | 1 | 33 | 40.83% | No |
| TXN260618P00130000 | 10/31 10:38 AM | 130.00 | 5.84 | 4.1 | 5.75 | 0.00 | 0.00% | 1 | 470 | 38.81% | No |
| TXN260618P00135000 | 10/31 10:38 AM | 135.00 | 7.09 | 5.65 | 6.85 | 0.00 | 0.00% | 1 | 347 | 37.82% | No |
| TXN260618P00140000 | 11/5 2:36 PM | 140.00 | 7.60 | 6.9 | 8.7 | 1.70 | 28.81% | 30 | 106 | 38.29% | No |
| TXN260618P00145000 | 11/5 11:40 AM | 145.00 | 9.80 | 8.35 | 9.7 | -0.80 | -7.55% | 1 | 475 | 36.25% | No |
| TXN260618P00150000 | 11/5 2:59 PM | 150.00 | 10.55 | 10.1 | 11.4 | -1.25 | -10.59% | 12 | 340 | 35.47% | No |
| TXN260618P00155000 | 11/4 9:52 AM | 155.00 | 14.01 | 12.05 | 13.7 | 0.00 | 0.00% | 2 | 214 | 35.52% | No |
| TXN260618P00160000 | 11/5 12:31 PM | 160.00 | 15.46 | 14.15 | 16.2 | -1.04 | -6.30% | 3 | 306 | 35.50% | No |
| TXN260618P00165000 | 11/5 3:28 PM | 165.00 | 16.95 | 16.65 | 18.85 | -2.05 | -10.79% | 9 | 585 | 35.35% | Yes |
| TXN260618P00170000 | 11/5 3:49 PM | 170.00 | 19.80 | 19.5 | 21.4 | -2.45 | -11.01% | 3 | 610 | 34.58% | Yes |
| TXN260618P00175000 | 11/5 12:14 PM | 175.00 | 24.00 | 22.05 | 23.65 | -0.95 | -3.81% | 1 | 610 | 32.82% | Yes |
| TXN260618P00180000 | 11/5 2:21 PM | 180.00 | 26.50 | 25.15 | 26.8 | -1.73 | -6.13% | 20 | 657 | 32.40% | Yes |
| TXN260618P00185000 | 11/5 1:05 PM | 185.00 | 30.29 | 28.55 | 30.1 | 3.74 | 14.09% | 2 | 448 | 31.86% | Yes |
| TXN260618P00190000 | 10/31 10:47 AM | 190.00 | 35.66 | 32.15 | 34.5 | 0.00 | 0.00% | 1 | 121 | 33.28% | Yes |
| TXN260618P00195000 | 11/4 12:06 PM | 195.00 | 40.22 | 35.95 | 37.95 | 0.00 | 0.00% | 10 | 168 | 32.32% | Yes |
| TXN260618P00200000 | 11/4 12:06 PM | 200.00 | 44.30 | 39.9 | 41.95 | 0.00 | 0.00% | 10 | 323 | 32.23% | Yes |
| TXN260618P00210000 | 10/24 3:01 PM | 210.00 | 45.10 | 48.2 | 50.1 | 0.00 | 0.00% | 2 | 2048 | 31.37% | Yes |
| TXN260618P00220000 | 11/3 10:27 AM | 220.00 | 60.65 | 56.95 | 58.7 | 0.00 | 0.00% | 1 | 2045 | 30.27% | Yes |
| TXN260618P00230000 | 9/16 2:38 PM | 230.00 | 54.79 | 56.1 | 59.1 | 0.00 | 0.00% | 2 | 505 | 0.00% | Yes |
| TXN260618P00240000 | 10/22 1:03 PM | 240.00 | 72.86 | 75.4 | 78 | 0.00 | 0.00% | 2 | 15 | 33.09% | Yes |
| TXN260618P00250000 | 7/23 12:55 PM | 250.00 | 62.69 | 67.3 | 68.15 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
