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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN280121C00085000 | 10/30 10:03 AM | 85.00 | 77.48 | 79.5 | 83.5 | 0.00 | 0.00% | 0 | 2 | 40.67% | Yes |
| TXN280121C00090000 | 10/28 9:42 AM | 90.00 | 80.00 | 75 | 79 | 0.00 | 0.00% | 2 | 4 | 39.07% | Yes |
| TXN280121C00100000 | 10/29 12:13 PM | 100.00 | 67.37 | 67.5 | 71 | 0.00 | 0.00% | 10 | 13 | 37.89% | Yes |
| TXN280121C00105000 | 10/24 12:34 PM | 105.00 | 69.00 | 63 | 67.5 | 0.00 | 0.00% | 1 | 1 | 37.96% | Yes |
| TXN280121C00110000 | 10/31 11:47 AM | 110.00 | 59.24 | 59.9 | 63.5 | 0.00 | 0.00% | 2 | 2 | 36.93% | Yes |
| TXN280121C00120000 | 10/30 3:51 PM | 120.00 | 50.70 | 53 | 57 | 0.00 | 0.00% | 2 | 3 | 36.83% | Yes |
| TXN280121C00130000 | 11/4 1:01 PM | 130.00 | 45.26 | 48 | 50.5 | 0.00 | 0.00% | 1 | 5 | 35.99% | Yes |
| TXN280121C00135000 | 10/29 10:27 AM | 135.00 | 44.30 | 44 | 48 | 0.00 | 0.00% | 2 | 3 | 36.31% | Yes |
| TXN280121C00140000 | 11/5 3:53 PM | 140.00 | 44.00 | 42.5 | 44 | 4.20 | 10.55% | 1 | 30 | 34.63% | Yes |
| TXN280121C00145000 | 10/31 9:33 AM | 145.00 | 36.51 | 38.5 | 42.5 | 0.00 | 0.00% | 1 | 4 | 35.81% | Yes |
| TXN280121C00150000 | 10/31 12:20 PM | 150.00 | 36.05 | 36 | 40 | 0.00 | 0.00% | 1 | 23 | 35.65% | Yes |
| TXN280121C00155000 | 10/28 10:49 AM | 155.00 | 36.90 | 33.5 | 38 | 0.00 | 0.00% | 2 | 4 | 35.91% | Yes |
| TXN280121C00160000 | 11/4 3:20 PM | 160.00 | 30.75 | 32.5 | 35.5 | 0.00 | 0.00% | 1 | 8 | 35.49% | Yes |
| TXN280121C00165000 | 11/3 2:03 PM | 165.00 | 30.12 | 30 | 33.5 | 0.00 | 0.00% | 1 | 7 | 35.50% | No |
| TXN280121C00170000 | 10/31 1:42 PM | 170.00 | 27.39 | 28 | 31.2 | 0.00 | 0.00% | 1 | 18 | 35.07% | No |
| TXN280121C00175000 | 11/3 10:24 AM | 175.00 | 25.50 | 25.5 | 29.8 | 0.00 | 0.00% | 1 | 25 | 35.48% | No |
| TXN280121C00180000 | 10/31 3:08 PM | 180.00 | 24.20 | 24.5 | 28 | 0.00 | 0.00% | 2 | 63 | 35.36% | No |
| TXN280121C00185000 | 10/31 2:51 PM | 185.00 | 22.80 | 22 | 26.5 | 0.00 | 0.00% | 2 | 36 | 35.46% | No |
| TXN280121C00190000 | 10/31 2:49 PM | 190.00 | 21.25 | 20.5 | 25 | 0.00 | 0.00% | 2 | 8 | 35.47% | No |
| TXN280121C00195000 | 10/29 3:25 PM | 195.00 | 18.80 | 19 | 23.5 | 0.00 | 0.00% | 2 | 14 | 35.38% | No |
| TXN280121C00200000 | 10/31 2:53 PM | 200.00 | 18.55 | 17.5 | 22 | 0.00 | 0.00% | 2 | 54 | 35.21% | No |
| TXN280121C00210000 | 10/21 3:42 PM | 210.00 | 24.00 | 15.5 | 18.15 | 0.00 | 0.00% | 2 | 6 | 33.72% | No |
| TXN280121C00220000 | 11/5 1:35 PM | 220.00 | 14.95 | 13 | 16.35 | 1.95 | 15.00% | 2 | 8 | 34.09% | No |
| TXN280121C00230000 | 10/28 3:08 PM | 230.00 | 13.00 | 11.15 | 13.9 | 0.00 | 0.00% | 1 | 167 | 33.45% | No |
| TXN280121C00240000 | 9/15 3:29 PM | 240.00 | 13.40 | 11.5 | 16.5 | 0.00 | 0.00% | 0 | 1 | 38.30% | No |
| TXN280121C00250000 | 10/22 3:32 PM | 250.00 | 10.15 | 8.6 | 11.15 | 0.00 | 0.00% | 1 | 13 | 33.87% | No |
| TXN280121C00260000 | 10/31 10:18 AM | 260.00 | 7.81 | 7 | 9.75 | 0.00 | 0.00% | 1 | 66 | 33.73% | No |
| TXN280121C00270000 | 11/5 3:12 PM | 270.00 | 7.80 | 6 | 8 | 0.80 | 11.43% | 5 | 74 | 32.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TXN280121P00085000 | 11/4 10:04 AM | 85.00 | 4.35 | 3.65 | 5.4 | 0.00 | 0.00% | 1 | 3 | 41.96% | No |
| TXN280121P00090000 | 10/28 10:29 AM | 90.00 | 4.49 | 2.5 | 6.25 | 0.00 | 0.00% | 1 | 21 | 41.09% | No |
| TXN280121P00095000 | 10/28 10:29 AM | 95.00 | 5.34 | 3.5 | 8 | 0.00 | 0.00% | 1 | 8 | 41.98% | No |
| TXN280121P00100000 | 10/23 11:48 AM | 100.00 | 6.25 | 5.3 | 9 | 0.00 | 0.00% | 2 | 5 | 41.00% | No |
| TXN280121P00105000 | 10/29 10:53 AM | 105.00 | 7.80 | 5.5 | 10 | 0.00 | 0.00% | 1 | 2 | 39.93% | No |
| TXN280121P00110000 | 10/20 10:54 AM | 110.00 | 7.90 | 6.5 | 11 | 0.00 | 0.00% | 1 | 2 | 38.77% | No |
| TXN280121P00115000 | 9/25 10:24 AM | 115.00 | 7.94 | 7 | 12 | 0.00 | 0.00% | 0 | 2 | 37.53% | No |
| TXN280121P00125000 | 10/22 10:15 AM | 125.00 | 12.15 | 11 | 15 | 0.00 | 0.00% | 0 | 8 | 36.28% | No |
| TXN280121P00130000 | 10/9 2:13 PM | 130.00 | 12.24 | 13 | 17 | 0.00 | 0.00% | 10 | 19 | 36.12% | No |
| TXN280121P00135000 | 10/30 11:03 AM | 135.00 | 17.20 | 14.5 | 18.5 | 0.00 | 0.00% | 11 | 101 | 35.18% | No |
| TXN280121P00140000 | 10/29 10:19 AM | 140.00 | 18.40 | 16.5 | 20.5 | 0.00 | 0.00% | 24 | 48 | 34.75% | No |
| TXN280121P00145000 | 10/22 1:05 PM | 145.00 | 19.51 | 18.5 | 23 | 0.00 | 0.00% | 1 | 12 | 34.77% | No |
| TXN280121P00150000 | 11/4 10:19 AM | 150.00 | 24.36 | 21.3 | 24.5 | 0.00 | 0.00% | 17 | 16 | 33.51% | No |
| TXN280121P00155000 | 10/30 3:47 PM | 155.00 | 26.69 | 23 | 27.5 | 0.00 | 0.00% | 1 | 27 | 33.83% | No |
| TXN280121P00160000 | 11/4 11:25 AM | 160.00 | 29.20 | 26.45 | 29.4 | 0.00 | 0.00% | 16 | 42 | 32.81% | No |
| TXN280121P00165000 | 11/4 11:25 AM | 165.00 | 31.85 | 28 | 32 | 0.00 | 0.00% | 21 | 29 | 32.43% | Yes |
| TXN280121P00170000 | 10/29 2:51 PM | 170.00 | 33.98 | 30.5 | 35 | 0.00 | 0.00% | 5 | 18 | 32.36% | Yes |
| TXN280121P00175000 | 10/29 11:24 AM | 175.00 | 35.10 | 33.5 | 38 | 0.00 | 0.00% | 1 | 13 | 32.17% | Yes |
| TXN280121P00180000 | 10/23 11:13 AM | 180.00 | 34.87 | 36.5 | 40 | 0.00 | 0.00% | 1 | 25 | 30.83% | Yes |
| TXN280121P00185000 | 10/23 12:58 PM | 185.00 | 37.50 | 39.6 | 43 | 0.00 | 0.00% | 3 | 32 | 30.42% | Yes |
| TXN280121P00190000 | 10/13 9:57 AM | 190.00 | 41.05 | 42.5 | 47 | 0.00 | 0.00% | 1 | 11 | 30.94% | Yes |
| TXN280121P00195000 | 9/29 3:24 PM | 195.00 | 37.46 | 48 | 51.5 | 0.00 | 0.00% | 0 | 0 | 31.87% | Yes |
| TXN280121P00200000 | 11/4 10:19 AM | 200.00 | 53.62 | 49 | 52.5 | 0.00 | 0.00% | 5 | 8 | 29.04% | Yes |
| TXN280121P00210000 | 10/9 1:58 PM | 210.00 | 50.00 | 56 | 59.5 | 0.00 | 0.00% | 0 | 1 | 28.27% | Yes |
