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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN261218C00090000 | 10/22 10:24 AM | 90.00 | 81.77 | 75 | 78 | 0.00 | 0.00% | 0 | 1 | 51.40% | Yes |
| TXN261218C00100000 | 11/4 9:52 AM | 100.00 | 63.03 | 66.5 | 69 | 0.00 | 0.00% | 1 | 13 | 47.41% | Yes |
| TXN261218C00120000 | 11/5 2:11 PM | 120.00 | 51.07 | 55 | 52.5 | -17.13 | -25.12% | 1 | 1 | 42.26% | Yes |
| TXN261218C00130000 | 9/4 3:50 PM | 130.00 | 63.70 | 55.4 | 57.45 | 0.00 | 0.00% | 0 | 2 | 61.50% | Yes |
| TXN261218C00135000 | 10/27 3:14 PM | 135.00 | 43.25 | 39.5 | 41.3 | 0.00 | 0.00% | 7 | 8 | 39.13% | Yes |
| TXN261218C00140000 | 10/22 12:30 PM | 140.00 | 39.50 | 36 | 38.05 | 0.00 | 0.00% | 1 | 3 | 38.57% | Yes |
| TXN261218C00145000 | 11/5 2:52 PM | 145.00 | 34.60 | 33 | 35.05 | 3.60 | 11.61% | 1 | 23 | 38.18% | Yes |
| TXN261218C00150000 | 10/27 3:38 PM | 150.00 | 33.30 | 30 | 32.3 | 0.00 | 0.00% | 5 | 23 | 37.96% | Yes |
| TXN261218C00155000 | 10/30 11:10 AM | 155.00 | 27.00 | 27.5 | 30.1 | 0.00 | 0.00% | 11 | 15 | 38.34% | Yes |
| TXN261218C00160000 | 11/3 3:49 PM | 160.00 | 24.60 | 25.2 | 27.75 | 0.00 | 0.00% | 10 | 173 | 38.24% | Yes |
| TXN261218C00165000 | 10/29 3:37 PM | 165.00 | 20.77 | 22.5 | 25.9 | 0.00 | 0.00% | 1 | 7 | 38.66% | No |
| TXN261218C00170000 | 10/29 1:04 PM | 170.00 | 20.10 | 20 | 23.75 | 0.00 | 0.00% | 2 | 32 | 38.41% | No |
| TXN261218C00175000 | 10/22 10:01 AM | 175.00 | 21.30 | 18.2 | 20.85 | 0.00 | 0.00% | 4 | 13 | 36.89% | No |
| TXN261218C00180000 | 11/5 3:37 PM | 180.00 | 18.26 | 16.55 | 18.9 | 2.46 | 15.57% | 1 | 90 | 36.55% | No |
| TXN261218C00185000 | 10/31 10:14 AM | 185.00 | 14.45 | 15 | 17.05 | 0.00 | 0.00% | 1 | 130 | 36.16% | No |
| TXN261218C00190000 | 10/22 1:34 PM | 190.00 | 14.80 | 13.85 | 15.95 | 0.00 | 0.00% | 1 | 195 | 36.69% | No |
| TXN261218C00195000 | 10/31 11:12 AM | 195.00 | 11.55 | 11.7 | 14.4 | 0.00 | 0.00% | 42 | 166 | 36.39% | No |
| TXN261218C00200000 | 11/5 2:44 PM | 200.00 | 11.79 | 11.25 | 12.85 | 1.94 | 19.70% | 14 | 75 | 35.91% | No |
| TXN261218C00210000 | 10/30 11:58 AM | 210.00 | 7.89 | 8 | 10.7 | 0.00 | 0.00% | 1 | 109 | 35.94% | No |
| TXN261218C00220000 | 11/5 10:11 AM | 220.00 | 6.89 | 6.75 | 8.55 | 0.02 | 0.29% | 25 | 364 | 35.36% | No |
| TXN261218C00230000 | 10/29 12:47 PM | 230.00 | 5.60 | 4.7 | 7.2 | 0.00 | 0.00% | 3 | 125 | 35.63% | No |
| TXN261218C00240000 | 10/28 3:53 PM | 240.00 | 4.99 | 3.6 | 5.7 | 0.00 | 0.00% | 7 | 82 | 35.12% | No |
| TXN261218C00250000 | 10/22 1:10 PM | 250.00 | 3.98 | 3.75 | 4.65 | 0.00 | 0.00% | 1 | 151 | 35.04% | No |
| TXN261218C00260000 | 10/29 3:37 PM | 260.00 | 2.90 | 2.3 | 3.85 | 0.00 | 0.00% | 80 | 146 | 35.13% | No |
| TXN261218C00270000 | 11/5 3:37 PM | 270.00 | 2.86 | 1.86 | 4.1 | -1.14 | -28.50% | 1 | 193 | 37.65% | No |
| TXN261218C00280000 | 10/3 10:09 AM | 280.00 | 3.60 | 1.52 | 2.76 | 0.00 | 0.00% | 6 | 24 | 35.66% | No |
| TXN261218C00290000 | 10/21 9:30 AM | 290.00 | 2.72 | 0.7 | 2.51 | 0.00 | 0.00% | 10 | 210 | 36.46% | No |
| TXN261218C00300000 | 11/4 2:47 PM | 300.00 | 1.53 | 1.04 | 2.32 | 0.00 | 0.00% | 42 | 90 | 37.32% | No |
| TXN261218C00310000 | 11/4 2:47 PM | 310.00 | 1.23 | 0.87 | 1.79 | 0.00 | 0.00% | 33 | 20 | 36.71% | No |
| TXN261218C00320000 | 11/5 10:25 AM | 320.00 | 1.17 | 1.2 | 1.77 | -0.50 | -29.94% | 75 | 353 | 37.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN261218P00075000 | 10/31 12:42 PM | 75.00 | 1.10 | 0 | 1.73 | 0.00 | 0.00% | 5 | 40 | 49.73% | No |
| TXN261218P00080000 | 9/4 1:31 PM | 80.00 | 1.00 | 0.17 | 1.45 | 0.00 | 0.00% | 3 | 11 | 44.32% | No |
| TXN261218P00085000 | 10/29 10:27 AM | 85.00 | 1.69 | 0.53 | 3.55 | 0.00 | 0.00% | 7 | 10 | 51.73% | No |
| TXN261218P00090000 | 10/29 9:30 AM | 90.00 | 2.00 | 1.8 | 2.71 | 0.00 | 0.00% | 1 | 5 | 44.47% | No |
| TXN261218P00095000 | 10/28 9:30 AM | 95.00 | 2.30 | 2.11 | 3.7 | 0.00 | 0.00% | 1 | 40 | 45.11% | No |
| TXN261218P00100000 | 10/22 10:04 AM | 100.00 | 2.41 | 2.82 | 3.95 | 0.00 | 0.00% | 2 | 56 | 42.62% | No |
| TXN261218P00105000 | 11/4 3:59 PM | 105.00 | 4.05 | 3.3 | 5.05 | 0.00 | 0.00% | 1 | 17 | 42.80% | No |
| TXN261218P00110000 | 10/29 10:30 AM | 110.00 | 4.65 | 4.15 | 5.95 | 0.00 | 0.00% | 4 | 15 | 41.97% | No |
| TXN261218P00115000 | 10/16 3:17 PM | 115.00 | 4.88 | 5.1 | 6.9 | 0.00 | 0.00% | 2 | 7 | 41.03% | No |
| TXN261218P00120000 | 10/27 11:55 AM | 120.00 | 5.70 | 5.7 | 8 | 0.00 | 0.00% | 1 | 18 | 40.22% | No |
| TXN261218P00125000 | 10/30 11:58 AM | 125.00 | 8.38 | 6.95 | 9.15 | 0.00 | 0.00% | 1 | 14 | 39.28% | No |
| TXN261218P00130000 | 11/5 12:41 PM | 130.00 | 9.10 | 8.25 | 9.5 | -1.00 | -9.90% | 8 | 79 | 36.57% | No |
| TXN261218P00135000 | 10/23 3:39 PM | 135.00 | 8.52 | 9.5 | 11.8 | 0.00 | 0.00% | 1 | 151 | 37.46% | No |
| TXN261218P00140000 | 11/4 1:32 PM | 140.00 | 13.80 | 11.15 | 13.65 | 0.00 | 0.00% | 4 | 138 | 37.16% | No |
| TXN261218P00145000 | 10/28 10:31 AM | 145.00 | 12.40 | 12.8 | 14.4 | 0.00 | 0.00% | 3 | 117 | 34.78% | No |
| TXN261218P00150000 | 10/30 1:02 PM | 150.00 | 16.92 | 15.2 | 17.45 | 0.00 | 0.00% | 13 | 85 | 35.96% | No |
| TXN261218P00155000 | 10/31 10:52 AM | 155.00 | 19.43 | 17.05 | 19.8 | 0.00 | 0.00% | 2 | 23 | 35.72% | No |
| TXN261218P00160000 | 10/30 1:02 PM | 160.00 | 21.83 | 19.45 | 22.05 | 0.00 | 0.00% | 10 | 167 | 35.08% | No |
| TXN261218P00165000 | 11/4 9:47 AM | 165.00 | 25.30 | 21.5 | 24.5 | 0.00 | 0.00% | 4 | 44 | 34.52% | Yes |
| TXN261218P00170000 | 10/24 2:48 PM | 170.00 | 23.26 | 23.75 | 27.25 | 0.00 | 0.00% | 16 | 70 | 34.18% | Yes |
| TXN261218P00175000 | 11/3 11:06 AM | 175.00 | 29.95 | 27.2 | 30 | 0.00 | 0.00% | 28 | 217 | 33.61% | Yes |
| TXN261218P00180000 | 10/30 3:36 PM | 180.00 | 34.00 | 29.75 | 33 | 0.00 | 0.00% | 32 | 229 | 33.19% | Yes |
| TXN261218P00185000 | 10/24 2:43 PM | 185.00 | 31.50 | 32.6 | 36.25 | 0.00 | 0.00% | 2 | 27 | 32.92% | Yes |
| TXN261218P00190000 | 10/27 10:06 AM | 190.00 | 34.90 | 36 | 39.5 | 0.00 | 0.00% | 2 | 31 | 32.43% | Yes |
| TXN261218P00195000 | 10/31 10:23 AM | 195.00 | 43.92 | 40.25 | 42.95 | 0.00 | 0.00% | 10 | 23 | 32.04% | Yes |
| TXN261218P00200000 | 11/5 3:42 PM | 200.00 | 44.98 | 43.3 | 46.5 | -2.62 | -5.50% | 1 | 34 | 31.60% | Yes |
| TXN261218P00210000 | 10/6 1:13 PM | 210.00 | 40.71 | 50.5 | 54 | 0.00 | 0.00% | 2 | 40 | 30.74% | Yes |
| TXN261218P00220000 | 11/5 3:42 PM | 220.00 | 60.23 | 58.7 | 62 | -1.51 | -2.45% | 1 | 66 | 29.93% | Yes |
| TXN261218P00230000 | 9/16 2:42 PM | 230.00 | 57.16 | 58 | 62.5 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| TXN261218P00240000 | 9/29 11:34 AM | 240.00 | 60.40 | 80 | 83.15 | 0.00 | 0.00% | 2 | 53 | 37.23% | Yes |
| TXN261218P00250000 | 10/24 11:17 AM | 250.00 | 55.55 | 56.55 | 60.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TXN261218P00280000 | 4/9 1:20 PM | 280.00 | 128.50 | 105 | 110 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
