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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN270115C00075000 | 11/5 1:12 PM | 75.00 | 89.75 | 88 | 92 | 1.70 | 1.93% | 1 | 5 | 57.28% | Yes |
| TXN270115C00080000 | 10/31 12:11 PM | 80.00 | 83.25 | 83 | 87.5 | 0.00 | 0.00% | 1 | 8 | 55.43% | Yes |
| TXN270115C00090000 | 10/14 2:26 PM | 90.00 | 86.38 | 74 | 78 | 0.00 | 0.00% | 2 | 21 | 49.72% | Yes |
| TXN270115C00095000 | 2/20 12:36 PM | 95.00 | 109.00 | 85 | 87.85 | 0.00 | 0.00% | 1 | 0 | 82.43% | Yes |
| TXN270115C00100000 | 11/3 10:06 AM | 100.00 | 64.75 | 65 | 69.5 | 0.00 | 0.00% | 1 | 48 | 47.34% | Yes |
| TXN270115C00105000 | 9/19 9:35 AM | 105.00 | 79.09 | 75.05 | 78.5 | 0.00 | 0.00% | 2 | 7 | 73.06% | Yes |
| TXN270115C00110000 | 10/31 11:47 AM | 110.00 | 56.00 | 57 | 61 | 0.00 | 0.00% | 2 | 6 | 44.32% | Yes |
| TXN270115C00115000 | 2/19 10:32 AM | 115.00 | 81.10 | 67.75 | 69.85 | 0.00 | 0.00% | 1 | 1 | 67.89% | Yes |
| TXN270115C00120000 | 10/24 10:45 AM | 120.00 | 55.25 | 49 | 53 | 0.00 | 0.00% | 3 | 12 | 41.94% | Yes |
| TXN270115C00125000 | 9/16 9:41 AM | 125.00 | 61.00 | 55.5 | 60 | 0.00 | 0.00% | 1 | 4 | 57.11% | Yes |
| TXN270115C00130000 | 11/3 12:50 PM | 130.00 | 43.24 | 42 | 45 | 0.00 | 0.00% | 1 | 13 | 38.98% | Yes |
| TXN270115C00135000 | 10/28 9:50 AM | 135.00 | 42.50 | 38.5 | 42.5 | 0.00 | 0.00% | 2 | 6 | 39.95% | Yes |
| TXN270115C00140000 | 10/31 3:52 PM | 140.00 | 35.94 | 36.5 | 39.5 | 0.00 | 0.00% | 3 | 45 | 39.71% | Yes |
| TXN270115C00145000 | 10/30 9:30 AM | 145.00 | 31.45 | 33.5 | 36.5 | 0.00 | 0.00% | 1 | 28 | 39.24% | Yes |
| TXN270115C00150000 | 11/5 11:36 AM | 150.00 | 29.55 | 31 | 33.4 | 1.05 | 3.68% | 3 | 243 | 38.40% | Yes |
| TXN270115C00155000 | 10/30 10:03 AM | 155.00 | 27.45 | 28 | 30.25 | 0.00 | 0.00% | 2 | 144 | 37.31% | Yes |
| TXN270115C00160000 | 11/3 3:49 PM | 160.00 | 25.18 | 25.7 | 28.1 | 0.00 | 0.00% | 9 | 239 | 37.50% | Yes |
| TXN270115C00165000 | 10/31 10:30 AM | 165.00 | 20.15 | 23 | 25.85 | 0.00 | 0.00% | 1 | 35 | 37.32% | No |
| TXN270115C00170000 | 11/3 2:57 PM | 170.00 | 20.50 | 21 | 23.9 | 0.00 | 0.00% | 1 | 79 | 37.37% | No |
| TXN270115C00175000 | 10/31 12:46 PM | 175.00 | 19.00 | 19 | 21.45 | 0.00 | 0.00% | 2 | 60 | 36.52% | No |
| TXN270115C00180000 | 10/31 12:45 PM | 180.00 | 17.20 | 17 | 19.75 | 0.00 | 0.00% | 3 | 208 | 36.55% | No |
| TXN270115C00185000 | 11/3 9:30 AM | 185.00 | 15.78 | 15.65 | 17.8 | 0.00 | 0.00% | 1 | 345 | 36.04% | No |
| TXN270115C00190000 | 11/5 1:25 PM | 190.00 | 15.30 | 13.45 | 16.3 | 1.30 | 9.29% | 2 | 274 | 35.99% | No |
| TXN270115C00195000 | 11/5 10:59 AM | 195.00 | 12.40 | 12.3 | 15.1 | 0.67 | 5.71% | 2 | 336 | 36.21% | No |
| TXN270115C00200000 | 11/4 10:33 AM | 200.00 | 11.53 | 11 | 13.4 | 0.00 | 0.00% | 15 | 176 | 35.55% | No |
| TXN270115C00210000 | 11/4 9:51 AM | 210.00 | 9.38 | 9.15 | 11 | 0.00 | 0.00% | 1 | 228 | 35.23% | No |
| TXN270115C00220000 | 11/4 9:51 AM | 220.00 | 7.61 | 7.1 | 8.95 | 0.00 | 0.00% | 1 | 505 | 34.88% | No |
| TXN270115C00230000 | 11/5 3:11 PM | 230.00 | 7.00 | 6.15 | 7.95 | 1.00 | 16.67% | 20 | 1193 | 35.81% | No |
| TXN270115C00240000 | 11/3 3:49 PM | 240.00 | 5.26 | 4.55 | 6.05 | 0.00 | 0.00% | 27 | 184 | 34.67% | No |
| TXN270115C00250000 | 11/4 11:26 AM | 250.00 | 4.20 | 4.3 | 5.15 | 0.00 | 0.00% | 1 | 225 | 34.99% | No |
| TXN270115C00260000 | 10/29 9:57 AM | 260.00 | 3.43 | 2.58 | 4.45 | 0.00 | 0.00% | 1 | 116 | 35.42% | No |
| TXN270115C00270000 | 10/24 11:06 AM | 270.00 | 3.00 | 2.1 | 3.9 | 0.00 | 0.00% | 3 | 229 | 35.93% | No |
| TXN270115C00280000 | 10/24 1:01 PM | 280.00 | 2.95 | 1.52 | 3.45 | 0.00 | 0.00% | 2 | 132 | 36.46% | No |
| TXN270115C00290000 | 10/28 10:05 AM | 290.00 | 2.00 | 1.42 | 2.76 | 0.00 | 0.00% | 1 | 102 | 36.05% | No |
| TXN270115C00300000 | 11/4 2:47 PM | 300.00 | 1.74 | 1.65 | 2.44 | 0.00 | 0.00% | 43 | 31 | 36.51% | No |
| TXN270115C00310000 | 11/4 2:47 PM | 310.00 | 1.42 | 1 | 2.07 | 0.00 | 0.00% | 19 | 310 | 36.59% | No |
| TXN270115C00320000 | 11/5 3:44 PM | 320.00 | 1.60 | 1.38 | 1.95 | 0.26 | 19.40% | 1 | 552 | 37.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN270115P00075000 | 11/4 2:22 PM | 75.00 | 1.31 | 1.02 | 1.8 | 0.00 | 0.00% | 4 | 29 | 48.56% | No |
| TXN270115P00080000 | 10/23 9:34 AM | 80.00 | 1.12 | 1.31 | 2.18 | 0.00 | 0.00% | 1 | 11 | 47.22% | No |
| TXN270115P00085000 | 10/10 1:13 PM | 85.00 | 1.59 | 0.09 | 3.65 | 0.00 | 0.00% | 1 | 7 | 50.45% | No |
| TXN270115P00090000 | 10/21 10:07 AM | 90.00 | 1.71 | 2.05 | 3.15 | 0.00 | 0.00% | 2 | 19 | 44.87% | No |
| TXN270115P00095000 | 10/28 9:33 AM | 95.00 | 2.50 | 2.25 | 3.75 | 0.00 | 0.00% | 1 | 115 | 43.82% | No |
| TXN270115P00100000 | 10/31 9:30 AM | 100.00 | 3.85 | 2.88 | 4.9 | 0.00 | 0.00% | 1 | 398 | 44.28% | No |
| TXN270115P00105000 | 10/10 3:55 PM | 105.00 | 3.90 | 3.35 | 5.75 | 0.00 | 0.00% | 1 | 17 | 43.39% | No |
| TXN270115P00110000 | 11/3 11:16 AM | 110.00 | 5.07 | 4.25 | 6.2 | 0.00 | 0.00% | 1 | 25 | 41.25% | No |
| TXN270115P00115000 | 10/22 12:11 PM | 115.00 | 5.10 | 5.15 | 7.45 | 0.00 | 0.00% | 2 | 23 | 40.99% | No |
| TXN270115P00120000 | 10/29 3:29 PM | 120.00 | 6.00 | 5.95 | 8.2 | 0.00 | 0.00% | 2 | 36 | 39.34% | No |
| TXN270115P00125000 | 11/4 3:46 PM | 125.00 | 8.70 | 7.25 | 9.4 | 0.00 | 0.00% | 250 | 297 | 38.50% | No |
| TXN270115P00130000 | 10/24 9:42 AM | 130.00 | 7.80 | 8.4 | 10.4 | 0.00 | 0.00% | 1 | 168 | 37.09% | No |
| TXN270115P00135000 | 10/23 12:42 PM | 135.00 | 8.90 | 10.1 | 12.15 | 0.00 | 0.00% | 19 | 207 | 36.86% | No |
| TXN270115P00140000 | 11/4 9:44 AM | 140.00 | 13.61 | 11.75 | 13.85 | 0.00 | 0.00% | 100 | 322 | 36.28% | No |
| TXN270115P00145000 | 11/5 1:41 PM | 145.00 | 14.30 | 13.4 | 15.3 | -1.22 | -7.86% | 4 | 160 | 35.09% | No |
| TXN270115P00150000 | 10/31 12:38 PM | 150.00 | 17.62 | 15.35 | 17.7 | 0.00 | 0.00% | 3 | 124 | 35.17% | No |
| TXN270115P00155000 | 10/30 9:59 AM | 155.00 | 20.00 | 17.2 | 19.95 | 0.00 | 0.00% | 1 | 153 | 34.78% | No |
| TXN270115P00160000 | 11/4 12:55 PM | 160.00 | 23.21 | 19.65 | 22.3 | 0.00 | 0.00% | 105 | 353 | 34.30% | No |
| TXN270115P00165000 | 10/29 10:49 AM | 165.00 | 23.70 | 22.25 | 24.7 | 0.00 | 0.00% | 1 | 273 | 33.68% | Yes |
| TXN270115P00170000 | 11/3 10:29 AM | 170.00 | 28.00 | 24.5 | 27.5 | 0.00 | 0.00% | 17 | 74 | 33.41% | Yes |
| TXN270115P00175000 | 10/31 3:18 PM | 175.00 | 30.72 | 27.35 | 30.3 | 0.00 | 0.00% | 1 | 245 | 32.94% | Yes |
| TXN270115P00180000 | 10/31 10:44 AM | 180.00 | 34.22 | 30.55 | 33.4 | 0.00 | 0.00% | 1 | 122 | 32.67% | Yes |
| TXN270115P00185000 | 10/24 3:17 PM | 185.00 | 32.30 | 33 | 36.95 | 0.00 | 0.00% | 4 | 84 | 32.84% | Yes |
| TXN270115P00190000 | 10/24 3:33 PM | 190.00 | 35.40 | 36.55 | 39.7 | 0.00 | 0.00% | 4 | 64 | 31.67% | Yes |
| TXN270115P00195000 | 10/30 10:37 AM | 195.00 | 44.05 | 40.4 | 43.1 | 0.00 | 0.00% | 1 | 22 | 31.22% | Yes |
| TXN270115P00200000 | 10/31 9:46 AM | 200.00 | 47.88 | 43.9 | 46.85 | 0.00 | 0.00% | 1 | 130 | 31.11% | Yes |
| TXN270115P00210000 | 10/31 12:27 PM | 210.00 | 54.62 | 51 | 54.25 | 0.00 | 0.00% | 1 | 42 | 30.16% | Yes |
| TXN270115P00220000 | 10/22 11:23 AM | 220.00 | 55.52 | 59.3 | 62 | 0.00 | 0.00% | 39 | 227 | 28.96% | Yes |
| TXN270115P00230000 | 8/18 3:04 PM | 230.00 | 45.59 | 52.85 | 53.4 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| TXN270115P00240000 | 8/20 9:43 AM | 240.00 | 50.20 | 60.7 | 61.65 | 0.00 | 0.00% | 1 | 33 | 0.00% | Yes |
| TXN270115P00250000 | 7/15 11:42 AM | 250.00 | 45.73 | 69.15 | 69.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TXN270115P00260000 | 11/15 2:41 PM | 260.00 | 64.60 | 73.5 | 78.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TXN270115P00270000 | 7/23 1:05 PM | 270.00 | 82.54 | 86.7 | 89.35 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TXN270115P00280000 | 7/23 1:05 PM | 280.00 | 91.87 | 95.95 | 97.75 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TXN270115P00300000 | 10/30 2:47 PM | 300.00 | 93.20 | 97.15 | 101.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
