TXN Option Chain

End of day data from November 24, 2020 for TXN options expiring on November 27, 2020.

  1. NASDAQ
  2. >
  3. TXN
  4. >
  5. Option Chain
|USD |TXN: $159.35 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TXN27Nov20C157.50CALL157.50$2.29$2.16 / 30$2.39 / 628030215.341174%0.675411-0.1923220.0808590.0600310.011487
TXN27Nov20P157.50PUT157.50$0.61$0.36 / 13$0.48 / 524115317.218256%-0.324304-0.2034370.0808590.060031-0.005773
TXN27Nov20C160.00CALL160.00$0.82$0.74 / 20$0.95 / 1218427116.459263%0.456291-0.2152740.0891600.0661940.007809
TXN27Nov20P152.50PUT152.50$0.10$0.02 / 42$0.11 / 117647124.383866%-0.053396-0.0609880.0244370.018143-0.000944
TXN27Nov20P155.00PUT155.00$0.17$0.12 / 40$0.19 / 56955720.771263%-0.151609-0.1321870.0528060.039204-0.002689
TXN27Nov20C162.50CALL162.50$0.16$0.14 / 30$0.23 / 36132316.309685%0.252765-0.1748180.0718740.0533600.004345
TXN27Nov20P160.00PUT160.00$1.56$1.36 / 32$1.69 / 12215818.452893%-0.543424-0.2263850.0891600.066194-0.009725
TXN27Nov20C155.00CALL155.00$3.94$4.35 / 31$4.70 / 22013417.420084%0.848106-0.1210680.0528060.0392040.014297
TXN27Nov20C152.50CALL152.50$6.17$6.75 / 30$7.30 / 10194525.027142%0.946319-0.0498650.0244370.0181430.015768
TXN27Nov20C165.00CALL165.00$0.01$0.01 / 11$0.21 / 20314421.857572%0.112488-0.1049390.0429680.0319000.001940
TXN27Nov20P150.00PUT150.00$0.07$0.03 / 16$0.09 / 10237531.179445%-0.013704-0.0196240.0078790.005849-0.000242
TXN27Nov20C150.00CALL150.00$7.35$9.20 / 30$9.70 / 9212240.043243%0.986011-0.0084970.0078790.0058490.016196
TXN27Nov20P148.00PUT148.00$0.23$0.31 / 1025651.268484%-0.003603-0.0060360.0024260.001801-0.000064
TXN27Nov20P145.00PUT145.00$0.01$0.05 / 2823743.972221%-0.000311-0.0006400.0002570.000191-0.000005
TXN27Nov20P210.00PUT210.00$48.70 / 30$53.10 / 1000142.843907%-0.999715-0.0110320.0000010.000000-0.023014
TXN27Nov20C210.00CALL210.00$0.92 / 1400172.836054%0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P205.00PUT205.00$50.25$43.80 / 30$48.10 / 1000136.026852%-0.999715-0.0110400.0000010.000000-0.022466
TXN27Nov20C205.00CALL205.00$2.13 / 3000200.404705%0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P200.00PUT200.00$38.80 / 30$43.10 / 1000125.352028%-0.999715-0.0110480.0000010.000000-0.021918
TXN27Nov20C200.00CALL200.00$2.13 / 3000186.949949%0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P195.00PUT195.00$33.90 / 1$38.10 / 1000116.916625%-0.999715-0.0110560.0000010.000000-0.021370
TXN27Nov20C195.00CALL195.00$0.92 / 1300137.045043%0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C190.00CALL190.00$2.13 / 2000157.927633%0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P190.00PUT190.00$28.85 / 1$33.10 / 1000103.803698%-0.999715-0.0110640.0000010.000000-0.020822
TXN27Nov20C185.00CALL185.00$2.13 / 2000142.133048%0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P185.00PUT185.00$23.75 / 30$28.00 / 100086.404831%-0.999715-0.0110720.0000010.000000-0.020274
TXN27Nov20P180.00PUT180.00$19.75 / 30$22.95 / 60091.710359%-0.999708-0.0110980.0000070.000006-0.019726
TXN27Nov20C180.00CALL180.00$0.45$0.67 / 1601187.446773%0.000007-0.0000180.0000070.0000060.000000
TXN27Nov20C177.50CALL177.50$1.33 / 90098.315673%0.000063-0.0001430.0000580.0000430.000001
TXN27Nov20P177.50PUT177.50$16.45 / 30$20.35 / 60068.219222%-0.999652-0.0112260.0000580.000043-0.019451
TXN27Nov20P175.00PUT175.00$14.85 / 30$17.75 / 60074.784652%-0.999271-0.0119670.0003580.000266-0.019170
TXN27Nov20C175.00CALL175.00$0.04$0.10 / 2902147.594829%0.000444-0.0008800.0003580.0002660.000008
TXN27Nov20C172.50CALL172.50$0.41$1.10 / 60375.466507%0.002494-0.0042760.0017420.0012930.000043
TXN27Nov20P172.50PUT172.50$11.80 / 31$15.35 / 80060.044086%-0.997221-0.0153680.0017420.001293-0.018861
TXN27Nov20P170.00PUT170.00$9.70 / 30$12.90 / 90058.043409%-0.988534-0.0272970.0066060.004904-0.018436
TXN27Nov20C170.00CALL170.00$0.17$0.11 / 200735.783918%0.011181-0.0162010.0066060.0049040.000194
TXN27Nov20P167.50PUT167.50$11.17$7.90 / 30$10.20 / 601054.491677%-0.959895-0.0583750.0193080.014335-0.017668
TXN27Nov20C167.50CALL167.50$0.08$0.92 / 802752.754871%0.039820-0.0472760.0193080.0143350.000688
TXN27Nov20P165.00PUT165.00$9.07$4.50 / 31$7.80 / 601035.896478%-0.887227-0.1160430.0429680.031900-0.016142
TXN27Nov20P162.50PUT162.50$5.65$3.15 / 32$5.45 / 200236.937985%-0.746950-0.1859250.0718740.053360-0.013463
TXN27Nov20C149.00CALL149.00$6.54$8.25 / 30$11.95 / 601845.018980%0.992484-0.0000970.0045100.0033480.016201
TXN27Nov20P149.00PUT149.00$0.11$0.45 / 13016252.714845%-0.007231-0.0112260.0045100.003348-0.000128
TXN27Nov20C148.00CALL148.00$10.08$9.55 / 30$12.90 / 903448.601614%0.9961110.0050940.0024260.0018010.016156
TXN27Nov20P147.00PUT147.00$0.07$0.75 / 1105069.849150%-0.001693-0.0030470.0012250.000910-0.000030
TXN27Nov20C147.00CALL147.00$8.50$10.30 / 31$13.80 / 905452.158362%0.9980220.0080840.0012250.0009100.016080
TXN27Nov20C146.00CALL146.00$7.26$11.40 / 30$15.05 / 603446.367008%0.9989660.0096910.0005800.0004310.015987
TXN27Nov20P146.00PUT146.00$0.52$0.95 / 801779.667423%-0.000749-0.0014430.0005800.000431-0.000013
TXN27Nov20C145.00CALL145.00$17.39$12.35 / 30$15.15 / 301651.183772%0.9994040.0104960.0002570.0001910.015885
TXN27Nov20P144.00PUT144.00$0.23$0.95 / 904188.138902%-0.000121-0.0002650.0001070.000079-0.000002
TXN27Nov20C144.00CALL144.00$5.10$13.55 / 30$17.00 / 60661.515129%0.9995940.0108720.0001070.0000790.015779
TXN27Nov20P143.00PUT143.00$1.48$0.55 / 1208379.061696%-0.000044-0.0001030.0000410.000031-0.000001
TXN27Nov20C143.00CALL143.00$13.40$14.35 / 30$18.15 / 703853.573367%0.9996710.0110360.0000410.0000310.015670
TXN27Nov20C142.00CALL142.00$8.62$15.30 / 30$19.10 / 60567.050039%0.9997000.0111030.0000150.0000110.015561
TXN27Nov20P142.00PUT142.00$0.13$0.94 / 80896.244756%-0.000015-0.0000370.0000150.0000110.000000
TXN27Nov20C141.00CALL141.00$16.25 / 30$20.35 / 60078.089456%0.9997100.0111290.0000050.0000040.015452
TXN27Nov20P141.00PUT141.00$4.75$0.93 / 8028100.113309%-0.000005-0.0000120.0000050.0000040.000000
TXN27Nov20C140.00CALL140.00$14.85$18.40 / 30$21.25 / 60582.602760%0.9997130.0111390.0000020.0000010.015342
TXN27Nov20P140.00PUT140.00$0.01$0.82 / 13090100.601111%-0.000001-0.0000040.0000020.0000010.000000
TXN27Nov20C139.00CALL139.00$18.40 / 30$21.95 / 60078.744935%0.9997150.0111440.0000010.0000000.015233
TXN27Nov20P139.00PUT139.00$0.33$0.68 / 702199.534795%-0.000001-0.0000010.0000010.0000000.000000
TXN27Nov20C138.00CALL138.00$19.15 / 30$23.35 / 60082.190985%0.9997150.0111460.0000010.0000000.015123
TXN27Nov20P138.00PUT138.00$0.92 / 800112.281709%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P137.00PUT137.00$0.02$0.70 / 200100108.232050%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C137.00CALL137.00$18.46$20.10 / 30$24.30 / 60174.238276%0.9997150.0111480.0000010.0000000.015014
TXN27Nov20C136.00CALL136.00$20.05$22.10 / 30$25.35 / 607290.925036%0.9997150.0111490.0000010.0000000.014904
TXN27Nov20P136.00PUT136.00$0.05$1.41 / 7032136.678088%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C135.00CALL135.00$22.00 / 32$26.30 / 10080.469968%0.9997150.0111510.0000010.0000000.014794
TXN27Nov20P135.00PUT135.00$0.03$0.50 / 490215107.169374%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C134.00CALL134.00$23.05 / 1$27.50 / 10088.398651%0.9997150.0111530.0000010.0000000.014685
TXN27Nov20P134.00PUT134.00$1.41 / 1000145.708253%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C133.00CALL133.00$14.58$24.15 / 30$28.25 / 60195.839433%0.9997150.0111540.0000010.0000000.014575
TXN27Nov20P133.00PUT133.00$0.25$1.41 / 802150.233902%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C132.00CALL132.00$25.00 / 32$29.40 / 60097.715805%0.9997150.0111560.0000010.0000000.014466
TXN27Nov20P132.00PUT132.00$1.41 / 800154.770138%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C131.00CALL131.00$26.00 / 32$30.45 / 60093.048585%0.9997150.0111570.0000010.0000000.014356
TXN27Nov20P131.00PUT131.00$1.41 / 800159.316635%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P130.00PUT130.00$0.05$0.50 / 270131126.137064%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C130.00CALL130.00$25.48$27.00 / 32$31.45 / 100464.593313%0.9997150.0111590.0000010.0000000.014246
TXN27Nov20C125.00CALL125.00$34.33$32.10 / 1$36.40 / 601123.365061%0.9997150.0111670.0000010.0000000.013699
TXN27Nov20P125.00PUT125.00$0.09$0.50 / 170103145.443044%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C120.00CALL120.00$36.90 / 30$41.15 / 600124.821821%0.9997150.0111750.0000010.0000000.013151
TXN27Nov20P120.00PUT120.00$0.65$1.21 / 1205202.141771%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P115.00PUT115.00$1.41 / 1400234.576418%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C115.00CALL115.00$42.00 / 31$46.35 / 100116.798786%0.9997150.0111830.0000010.0000000.012603
TXN27Nov20P110.00PUT110.00$0.05$1.21 / 12010249.876895%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C110.00CALL110.00$47.00 / 31$51.25 / 100133.197629%0.9997150.0111910.0000010.0000000.012055
TXN27Nov20P105.00PUT105.00$1.21 / 900274.998325%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C105.00CALL105.00$52.00 / 31$56.40 / 100148.621312%0.9997150.0111990.0000010.0000000.011507
TXN27Nov20C100.00CALL100.00$57.00 / 31$61.30 / 100160.438320%0.9997150.0112070.0000010.0000000.010959
TXN27Nov20P100.00PUT100.00$0.31$0.92 / 11020283.334357%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20P95.00PUT95.00$0.85 / 1300304.333696%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C95.00CALL95.00$62.00 / 31$66.35 / 100261.878710%0.9997150.0112150.0000010.0000000.010411
TXN27Nov20P90.00PUT90.00$0.92 / 1300336.729233%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C90.00CALL90.00$67.10 / 30$71.35 / 100256.366484%0.9997150.0112230.0000010.0000000.009863
TXN27Nov20P85.00PUT85.00$0.95 / 1200367.933432%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C85.00CALL85.00$72.00 / 31$76.30 / 100287.111798%0.9997150.0112300.0000010.0000000.009315
TXN27Nov20P80.00PUT80.00$1.04 / 1000406.031360%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C80.00CALL80.00$77.00 / 31$81.45 / 100289.478683%0.9997150.0112380.0000010.0000000.008767
TXN27Nov20P75.00PUT75.00$0.92 / 800428.406923%-0.0000010.0000000.0000010.0000000.000000
TXN27Nov20C75.00CALL75.00$82.15 / 30$86.25 / 100314.389460%0.9997150.0112460.0000010.0000000.008219