Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN250117C00075000 | 2024-01-29 3:49PM EDT | 75.00 | 89.48 | 86.75 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
TXN250117C00080000 | 2024-03-25 3:02PM EDT | 80.00 | 92.15 | 92.25 | 97.00 | 0.00 | - | 40 | 50 | 64.61% |
TXN250117C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.68 | 77.80 | 82.00 | 0.00 | - | - | 1 | 0.00% |
TXN250117C00090000 | 2024-01-29 2:18PM EDT | 90.00 | 74.93 | 72.05 | 76.45 | 0.00 | - | 11 | 32 | 0.00% |
TXN250117C00095000 | 2024-03-18 3:15PM EDT | 95.00 | 76.98 | 78.15 | 82.20 | 0.00 | - | 1 | 3 | 53.42% |
TXN250117C00100000 | 2024-03-27 1:50PM EDT | 100.00 | 72.49 | 73.15 | 77.25 | 0.00 | - | 1 | 42 | 49.95% |
TXN250117C00105000 | 2023-12-11 1:47PM EDT | 105.00 | 58.64 | 63.45 | 64.70 | 0.00 | - | 1 | 302 | 0.00% |
TXN250117C00110000 | 2023-12-11 1:47PM EDT | 110.00 | 54.34 | 58.25 | 60.60 | 0.00 | - | 1 | 306 | 0.00% |
TXN250117C00115000 | 2023-09-18 11:00AM EDT | 115.00 | 53.60 | 44.05 | 44.75 | 0.00 | - | 1 | 12 | 0.00% |
TXN250117C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 29.24% |
TXN250117C00125000 | 2024-03-19 9:42AM EDT | 125.00 | 46.00 | 51.30 | 53.15 | 0.00 | - | 1 | 12 | 36.56% |
TXN250117C00130000 | 2024-03-27 9:53AM EDT | 130.00 | 44.75 | 47.20 | 48.90 | 0.00 | - | 1 | 42 | 35.63% |
TXN250117C00135000 | 2024-03-28 2:58PM EDT | 135.00 | 44.07 | 43.30 | 44.90 | -2.18 | -4.71% | 2 | 65 | 35.07% |
TXN250117C00140000 | 2024-03-01 3:08PM EDT | 140.00 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 35.00% |
TXN250117C00145000 | 2024-03-26 2:11PM EDT | 145.00 | 31.35 | 35.40 | 38.10 | 0.00 | - | 15 | 61 | 35.57% |
TXN250117C00150000 | 2024-03-22 12:00PM EDT | 150.00 | 31.40 | 31.55 | 33.25 | 0.00 | - | 2 | 1,234 | 32.33% |
TXN250117C00155000 | 2024-03-15 3:09PM EDT | 155.00 | 28.20 | 28.05 | 29.60 | 0.00 | - | 1 | 1,237 | 31.33% |
TXN250117C00160000 | 2024-03-18 12:22PM EDT | 160.00 | 24.70 | 24.50 | 26.30 | 0.00 | - | 1 | 1,420 | 30.68% |
TXN250117C00165000 | 2024-03-27 12:54PM EDT | 165.00 | 20.90 | 20.85 | 23.25 | 0.00 | - | 2 | 521 | 30.13% |
TXN250117C00170000 | 2024-03-27 1:07PM EDT | 170.00 | 17.55 | 18.90 | 20.30 | 0.00 | - | 15 | 4,349 | 29.43% |
TXN250117C00175000 | 2024-03-28 10:29AM EDT | 175.00 | 17.40 | 17.20 | 17.60 | +2.40 | +16.00% | 4 | 860 | 28.80% |
TXN250117C00180000 | 2024-03-27 1:50PM EDT | 180.00 | 13.45 | 14.55 | 15.15 | 0.00 | - | 1 | 2,511 | 28.24% |
TXN250117C00185000 | 2024-03-28 1:51PM EDT | 185.00 | 12.42 | 12.35 | 12.90 | +2.22 | +21.76% | 1 | 3,029 | 27.67% |
TXN250117C00190000 | 2024-03-28 3:54PM EDT | 190.00 | 10.52 | 10.40 | 11.00 | +0.82 | +8.45% | 120 | 3,885 | 27.32% |
TXN250117C00195000 | 2024-03-28 3:33PM EDT | 195.00 | 8.95 | 8.65 | 9.20 | +1.85 | +26.06% | 11 | 2,165 | 26.80% |
TXN250117C00200000 | 2024-03-27 1:53PM EDT | 200.00 | 6.65 | 7.15 | 7.75 | 0.00 | - | 1 | 1,851 | 26.54% |
TXN250117C00210000 | 2024-03-26 3:05PM EDT | 210.00 | 5.15 | 4.80 | 5.35 | +1.20 | +30.38% | 1 | 2,113 | 25.98% |
TXN250117C00220000 | 2024-03-27 2:26PM EDT | 220.00 | 3.05 | 3.35 | 3.60 | 0.00 | - | 1 | 1,359 | 25.50% |
TXN250117C00230000 | 2024-03-28 3:27PM EDT | 230.00 | 2.23 | 2.04 | 2.42 | +0.21 | +10.40% | 30 | 159 | 25.26% |
TXN250117C00240000 | 2024-03-07 2:45PM EDT | 240.00 | 2.40 | 1.29 | 1.61 | 0.00 | - | 1 | 604 | 25.09% |
TXN250117C00250000 | 2024-03-27 3:27PM EDT | 250.00 | 0.84 | 0.77 | 1.07 | 0.00 | - | 3 | 448 | 25.01% |
TXN250117C00260000 | 2024-03-07 3:09PM EDT | 260.00 | 1.05 | 0.56 | 0.70 | 0.00 | - | 1 | 122 | 24.92% |
TXN250117C00270000 | 2024-03-28 3:25PM EDT | 270.00 | 0.45 | 0.34 | 0.48 | +0.06 | +15.38% | 1 | 346 | 25.07% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN250117P00075000 | 2024-02-29 11:23AM EDT | 75.00 | 0.18 | 0.04 | 1.39 | 0.00 | - | 2 | 206 | 51.66% |
TXN250117P00080000 | 2024-02-13 3:07PM EDT | 80.00 | 0.40 | 0.17 | 0.38 | 0.00 | - | 2 | 527 | 43.21% |
TXN250117P00085000 | 2024-03-04 3:32PM EDT | 85.00 | 0.31 | 0.19 | 0.32 | 0.00 | - | 6 | 174 | 39.09% |
TXN250117P00090000 | 2024-03-28 1:05PM EDT | 90.00 | 0.31 | 0.26 | 0.39 | -0.08 | -20.51% | 1 | 1,116 | 37.43% |
TXN250117P00095000 | 2024-03-13 2:37PM EDT | 95.00 | 0.53 | 0.34 | 0.48 | 0.00 | - | 4 | 82 | 35.91% |
TXN250117P00100000 | 2024-03-26 12:20PM EDT | 100.00 | 0.65 | 0.46 | 0.61 | 0.00 | - | 10 | 623 | 34.67% |
TXN250117P00105000 | 2024-02-29 12:06PM EDT | 105.00 | 1.05 | 0.62 | 0.76 | 0.00 | - | 2 | 205 | 33.39% |
TXN250117P00110000 | 2024-03-22 2:11PM EDT | 110.00 | 0.94 | 0.83 | 0.97 | 0.00 | - | 1 | 218 | 32.35% |
TXN250117P00115000 | 2024-03-27 12:00PM EDT | 115.00 | 1.36 | 1.09 | 1.19 | 0.00 | - | 1 | 437 | 31.10% |
TXN250117P00120000 | 2024-03-28 11:39AM EDT | 120.00 | 1.49 | 1.44 | 1.53 | -0.18 | -10.78% | 2 | 538 | 30.27% |
TXN250117P00125000 | 2024-03-28 9:45AM EDT | 125.00 | 1.85 | 1.69 | 2.02 | -0.65 | -26.00% | 100 | 962 | 29.75% |
TXN250117P00130000 | 2024-03-28 3:27PM EDT | 130.00 | 2.42 | 2.41 | 2.74 | -0.73 | -23.17% | 71 | 1,451 | 29.63% |
TXN250117P00135000 | 2024-03-28 10:07AM EDT | 135.00 | 3.00 | 3.05 | 3.45 | -0.45 | -13.04% | 1 | 357 | 28.99% |
TXN250117P00140000 | 2024-03-28 2:59PM EDT | 140.00 | 3.95 | 3.95 | 4.10 | -0.35 | -8.14% | 43 | 1,685 | 27.84% |
TXN250117P00145000 | 2024-03-28 12:04PM EDT | 145.00 | 4.86 | 4.95 | 5.10 | -0.74 | -13.21% | 3 | 820 | 27.27% |
TXN250117P00150000 | 2024-03-27 2:44PM EDT | 150.00 | 6.55 | 6.10 | 6.25 | 0.00 | - | 16 | 762 | 26.65% |
TXN250117P00155000 | 2024-03-28 11:49AM EDT | 155.00 | 7.25 | 7.40 | 7.75 | -1.00 | -12.12% | 1 | 278 | 26.35% |
TXN250117P00160000 | 2024-03-28 3:02PM EDT | 160.00 | 9.00 | 9.00 | 9.20 | -2.00 | -18.18% | 109 | 4,443 | 25.55% |
TXN250117P00165000 | 2024-03-27 3:26PM EDT | 165.00 | 11.55 | 10.75 | 11.00 | 0.00 | - | 7 | 541 | 24.99% |
TXN250117P00170000 | 2024-03-26 1:51PM EDT | 170.00 | 15.15 | 12.75 | 13.15 | 0.00 | - | 10 | 3,536 | 24.63% |
TXN250117P00175000 | 2024-03-28 2:50PM EDT | 175.00 | 15.15 | 14.75 | 15.35 | -0.85 | -5.31% | 1 | 747 | 23.94% |
TXN250117P00180000 | 2024-03-28 3:33PM EDT | 180.00 | 17.55 | 17.30 | 17.85 | -1.15 | -6.15% | 15 | 1,688 | 23.32% |
TXN250117P00185000 | 2024-03-19 10:22AM EDT | 185.00 | 24.75 | 20.00 | 20.60 | 0.00 | - | 95 | 1,838 | 22.69% |
TXN250117P00190000 | 2024-02-22 4:25PM EDT | 190.00 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 25.63% |
TXN250117P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 36.20% |
TXN250117P00200000 | 2024-02-21 1:01PM EDT | 200.00 | 38.25 | 30.90 | 32.65 | 0.00 | - | 2 | 5 | 24.97% |
TXN250117P00210000 | 2024-03-07 1:31PM EDT | 210.00 | 35.52 | 35.70 | 38.55 | 0.00 | - | 1 | 1 | 20.31% |
TXN250117P00220000 | 2023-11-14 11:16AM EDT | 220.00 | 70.30 | 50.80 | 52.10 | 0.00 | - | 1 | 0 | 31.45% |
TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 51.25 | 54.10 | 0.00 | - | 24 | 12 | 0.00% |
TXN250117P00240000 | 2023-07-18 9:59AM EDT | 240.00 | 58.45 | 72.30 | 75.50 | 0.00 | - | 7 | 0 | 44.54% |
TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 50.09% |