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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260918C00095000 | 8/20 2:17 PM | 95.00 | 105.00 | 88.35 | 92.85 | 0.00 | 0.00% | 1 | 1 | 108.55% | Yes |
| TXN260918C00100000 | 9/4 10:18 AM | 100.00 | 86.97 | 80.9 | 82.15 | 0.00 | 0.00% | 10 | 11 | 90.83% | Yes |
| TXN260918C00110000 | 9/9 10:10 AM | 110.00 | 76.69 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TXN260918C00120000 | 9/8 2:27 PM | 120.00 | 67.20 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TXN260918C00130000 | 10/31 10:32 AM | 130.00 | 38.89 | 41 | 43.95 | 0.00 | 0.00% | 1 | 45 | 43.42% | Yes |
| TXN260918C00135000 | 10/23 2:40 PM | 135.00 | 44.35 | 37.5 | 39.6 | 0.00 | 0.00% | 0 | 1 | 40.87% | Yes |
| TXN260918C00140000 | 10/30 9:30 AM | 140.00 | 30.95 | 34 | 36.75 | 0.00 | 0.00% | 1 | 6 | 41.21% | Yes |
| TXN260918C00145000 | 11/5 2:09 PM | 145.00 | 32.52 | 31 | 33.1 | -2.68 | -7.61% | 1 | 4 | 39.68% | Yes |
| TXN260918C00150000 | 11/5 11:54 AM | 150.00 | 27.57 | 27.5 | 30.8 | 0.97 | 3.65% | 1 | 16 | 40.38% | Yes |
| TXN260918C00155000 | 10/31 11:54 AM | 155.00 | 24.43 | 25 | 27.4 | 0.00 | 0.00% | 1 | 6 | 38.81% | Yes |
| TXN260918C00160000 | 10/24 3:09 PM | 160.00 | 25.15 | 22.4 | 25.15 | 0.00 | 0.00% | 2 | 35 | 38.98% | Yes |
| TXN260918C00165000 | 10/29 12:45 PM | 165.00 | 19.84 | 19.6 | 23 | 0.00 | 0.00% | 2 | 29 | 39.02% | No |
| TXN260918C00170000 | 10/30 2:38 PM | 170.00 | 16.65 | 17.5 | 20.3 | 0.00 | 0.00% | 5 | 156 | 37.89% | No |
| TXN260918C00175000 | 10/30 1:37 PM | 175.00 | 15.00 | 15.5 | 18.4 | 0.00 | 0.00% | 2 | 40 | 37.82% | No |
| TXN260918C00180000 | 10/30 10:43 AM | 180.00 | 13.70 | 13.5 | 16.6 | 0.00 | 0.00% | 1 | 71 | 37.67% | No |
| TXN260918C00185000 | 11/5 3:42 PM | 185.00 | 14.00 | 13 | 14.55 | 1.95 | 16.18% | 5 | 173 | 36.86% | No |
| TXN260918C00190000 | 11/5 1:31 PM | 190.00 | 12.00 | 10.6 | 12.8 | 1.00 | 9.09% | 2 | 64 | 36.30% | No |
| TXN260918C00195000 | 11/5 3:28 PM | 195.00 | 11.00 | 9.25 | 12.1 | 1.05 | 10.55% | 3 | 97 | 37.33% | No |
| TXN260918C00200000 | 11/4 10:54 AM | 200.00 | 8.33 | 8.05 | 10.55 | 0.00 | 0.00% | 1 | 325 | 36.68% | No |
| TXN260918C00210000 | 10/31 2:58 PM | 210.00 | 6.75 | 6.05 | 8.15 | 0.00 | 0.00% | 2 | 294 | 35.97% | No |
| TXN260918C00220000 | 10/31 1:48 PM | 220.00 | 5.46 | 5.4 | 6.65 | 0.00 | 0.00% | 5 | 223 | 36.24% | No |
| TXN260918C00230000 | 10/23 11:46 AM | 230.00 | 5.05 | 3.3 | 5.55 | 0.00 | 0.00% | 1 | 122 | 36.78% | No |
| TXN260918C00240000 | 11/4 10:27 AM | 240.00 | 3.55 | 2.41 | 4.7 | 0.00 | 0.00% | 1 | 1223 | 37.42% | No |
| TXN260918C00250000 | 10/29 9:38 AM | 250.00 | 2.63 | 1.86 | 4.1 | 0.00 | 0.00% | 2 | 163 | 38.29% | No |
| TXN260918C00260000 | 11/4 2:38 PM | 260.00 | 2.12 | 2.11 | 2.76 | 0.00 | 0.00% | 1 | 15 | 36.48% | No |
| TXN260918C00270000 | 11/3 2:43 PM | 270.00 | 1.71 | 1.16 | 2.57 | 0.00 | 0.00% | 43 | 196 | 37.85% | No |
| TXN260918C00280000 | 11/3 2:43 PM | 280.00 | 1.60 | 0.73 | 3.45 | 0.00 | 0.00% | 1 | 11 | 42.76% | No |
| TXN260918C00290000 | 6/25 12:29 PM | 290.00 | 5.15 | 1.82 | 2.31 | 0.00 | 0.00% | 0 | 1 | 40.59% | No |
| TXN260918C00300000 | 10/30 9:32 AM | 300.00 | 1.00 | 0.62 | 1.64 | 0.00 | 0.00% | 1 | 3 | 39.34% | No |
| TXN260918C00320000 | 10/29 11:33 AM | 320.00 | 0.79 | 0.6 | 1.17 | 0.00 | 0.00% | 1 | 33 | 39.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN260918P00095000 | 10/30 9:30 AM | 95.00 | 2.00 | 0.62 | 2.3 | 0.00 | 0.00% | 1 | 20 | 44.67% | No |
| TXN260918P00100000 | 11/4 11:11 AM | 100.00 | 2.67 | 1.97 | 2.7 | 0.00 | 0.00% | 2 | 26 | 43.10% | No |
| TXN260918P00105000 | 11/4 3:29 PM | 105.00 | 3.05 | 2.44 | 3.8 | 0.00 | 0.00% | 1 | 13 | 44.10% | No |
| TXN260918P00110000 | 10/24 10:01 AM | 110.00 | 3.25 | 2.87 | 4.5 | 0.00 | 0.00% | 1 | 116 | 42.99% | No |
| TXN260918P00115000 | 10/31 1:43 PM | 115.00 | 4.59 | 3.25 | 5.4 | 0.00 | 0.00% | 4 | 24 | 42.22% | No |
| TXN260918P00120000 | 10/28 3:45 PM | 120.00 | 4.58 | 3.3 | 7 | 0.00 | 0.00% | 3 | 14 | 43.02% | No |
| TXN260918P00125000 | 10/31 1:43 PM | 125.00 | 6.62 | 5.1 | 6.9 | 0.00 | 0.00% | 9 | 418 | 39.08% | No |
| TXN260918P00130000 | 10/29 10:20 AM | 130.00 | 7.10 | 6.4 | 8.6 | 0.00 | 0.00% | 4 | 164 | 39.45% | No |
| TXN260918P00135000 | 10/29 2:04 PM | 135.00 | 9.00 | 7.85 | 9.95 | 0.00 | 0.00% | 5 | 125 | 38.62% | No |
| TXN260918P00140000 | 10/31 11:05 AM | 140.00 | 11.00 | 8.85 | 11.55 | 0.00 | 0.00% | 3 | 158 | 38.01% | No |
| TXN260918P00145000 | 10/31 1:43 PM | 145.00 | 12.80 | 10.6 | 13.2 | 0.00 | 0.00% | 8 | 133 | 37.21% | No |
| TXN260918P00150000 | 10/29 3:32 PM | 150.00 | 15.00 | 12.35 | 15.15 | 0.00 | 0.00% | 10 | 218 | 36.66% | No |
| TXN260918P00155000 | 11/4 12:22 PM | 155.00 | 17.27 | 14.95 | 17.45 | 0.00 | 0.00% | 2 | 141 | 36.44% | No |
| TXN260918P00160000 | 11/5 1:08 PM | 160.00 | 19.11 | 16.65 | 19.8 | -0.59 | -2.99% | 2 | 147 | 35.99% | No |
| TXN260918P00165000 | 11/5 1:08 PM | 165.00 | 21.61 | 19.15 | 22 | -0.79 | -3.53% | 2 | 165 | 35.00% | Yes |
| TXN260918P00170000 | 11/4 9:30 AM | 170.00 | 24.53 | 21.85 | 25 | 0.00 | 0.00% | 1 | 123 | 35.06% | Yes |
| TXN260918P00175000 | 11/5 1:08 PM | 175.00 | 27.05 | 25.4 | 27.5 | -1.16 | -4.11% | 2 | 332 | 34.01% | Yes |
| TXN260918P00180000 | 11/5 1:08 PM | 180.00 | 30.00 | 27.9 | 30.5 | 4.44 | 17.37% | 2 | 84 | 33.50% | Yes |
| TXN260918P00185000 | 10/24 2:45 PM | 185.00 | 29.40 | 30.95 | 34 | 0.00 | 0.00% | 2 | 95 | 33.56% | Yes |
| TXN260918P00190000 | 10/31 9:38 AM | 190.00 | 38.45 | 34.4 | 37 | 0.00 | 0.00% | 1 | 64 | 32.49% | Yes |
| TXN260918P00195000 | 10/24 2:45 PM | 195.00 | 36.00 | 38.6 | 40.5 | 0.00 | 0.00% | 2 | 20 | 32.00% | Yes |
| TXN260918P00200000 | 10/24 3:54 PM | 200.00 | 39.65 | 41.7 | 44.5 | 0.00 | 0.00% | 26 | 47 | 32.16% | Yes |
| TXN260918P00210000 | 10/27 2:58 PM | 210.00 | 47.30 | 49 | 52 | 0.00 | 0.00% | 2 | 58 | 30.76% | Yes |
| TXN260918P00220000 | 9/17 11:32 AM | 220.00 | 46.47 | 49 | 53 | 0.00 | 0.00% | 2 | 254 | 0.00% | Yes |
| TXN260918P00230000 | 9/23 1:43 PM | 230.00 | 53.40 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TXN260918P00240000 | 9/30 12:17 PM | 240.00 | 61.60 | 75 | 78 | 0.00 | 0.00% | 1 | 1 | 27.90% | Yes |
