TXN options chain $249.16
← Back to TXN stock page
In-the-money contracts are shaded relative to the current underlying price ($249.16).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| TXN260904C00160000 |
$160.00 |
$95.26 |
+1.83 (+2.0%) |
$89.15 |
$92.65 |
10 |
| TXN260904C00165000 |
$165.00 |
$90.24 |
+1.80 (+2.0%) |
$82.96 |
$87.74 |
10 |
| TXN260904C00170000 |
$170.00 |
$85.69 |
-5.33 (-5.9%) |
$78.81 |
$82.50 |
2 |
| TXN260904C00175000 |
$175.00 |
$80.71 |
-5.39 (-6.3%) |
$73.87 |
$76.07 |
2 |
| TXN260904C00180000 |
$180.00 |
$81.13 |
— |
$66.82 |
$72.28 |
4 |
| TXN260904C00185000 |
$185.00 |
$76.12 |
— |
$61.74 |
$67.45 |
6 |
| TXN260904C00190000 |
$190.00 |
$71.26 |
-21.74 (-23.4%) |
$57.29 |
$60.76 |
12 |
| TXN260904C00195000 |
$195.00 |
$66.28 |
-17.07 (-20.5%) |
$52.79 |
$56.63 |
8 |
| TXN260904C00200000 |
$200.00 |
$78.74 |
+1.29 (+1.7%) |
$47.67 |
$52.41 |
2 |
| TXN260904C00205000 |
$205.00 |
$56.15 |
-21.90 (-28.1%) |
$42.01 |
$46.12 |
2 |
| TXN260904C00210000 |
$210.00 |
$51.16 |
-6.64 (-11.5%) |
$38.32 |
$39.84 |
2 |
| TXN260904C00215000 |
$215.00 |
$67.30 |
— |
$32.96 |
$35.57 |
2 |
| TXN260904C00220000 |
$220.00 |
$42.62 |
-9.36 (-18.0%) |
$28.27 |
$30.68 |
1 |
| TXN260904C00225000 |
$225.00 |
$49.35 |
-4.35 (-8.1%) |
$22.99 |
$24.83 |
2 |
| TXN260904C00230000 |
$230.00 |
$49.20 |
-11.80 (-19.3%) |
$18.17 |
$20.29 |
2 |
| TXN260904C00232500 |
$232.50 |
— |
— |
$15.33 |
$18.49 |
— |
| TXN260904C00235000 |
$235.00 |
— |
— |
$13.05 |
$15.25 |
— |
| TXN260904C00237500 |
$237.50 |
— |
— |
$10.57 |
$12.66 |
— |
| TXN260904C00240000 |
$240.00 |
$21.40 |
— |
$7.96 |
$10.76 |
2 |
| TXN260904C00242500 |
$242.50 |
— |
— |
$6.05 |
$8.82 |
— |
| TXN260904C00245000 |
$245.00 |
— |
— |
$4.18 |
$5.87 |
— |
| TXN260904C00247500 |
$247.50 |
$6.20 |
-4.90 (-44.1%) |
$2.68 |
$4.25 |
4 |
| TXN260904C00250000 |
$250.00 |
$2.46 |
-3.09 (-55.7%) |
$1.48 |
$2.84 |
8 |
| TXN260904C00252500 |
$252.50 |
$1.32 |
-4.08 (-75.6%) |
$1.02 |
$1.63 |
9 |
| TXN260904C00255000 |
$255.00 |
$3.12 |
+0.21 (+7.2%) |
$0.35 |
$0.98 |
25 |
| TXN260904C00257500 |
$257.50 |
$1.91 |
+0.47 (+32.6%) |
$0.01 |
$0.65 |
32 |
| TXN260904C00260000 |
$260.00 |
$0.25 |
-0.90 (-78.3%) |
$0.08 |
$0.39 |
1 |
| TXN260904C00262500 |
$262.50 |
$1.00 |
+0.00 (+0.0%) |
$0.00 |
$0.63 |
9 |
| TXN260904C00265000 |
$265.00 |
$0.39 |
-0.14 (-26.4%) |
$0.00 |
$0.91 |
37 |
| TXN260904C00267500 |
$267.50 |
$0.05 |
-0.42 (-89.4%) |
$0.00 |
$0.43 |
8 |
| TXN260904C00270000 |
$270.00 |
$0.14 |
-0.01 (-6.7%) |
$0.01 |
$0.13 |
50 |
| TXN260904C00272500 |
$272.50 |
$0.12 |
-0.05 (-29.4%) |
$0.05 |
$0.14 |
10 |
| TXN260904C00275000 |
$275.00 |
$0.10 |
-0.07 (-41.2%) |
$0.00 |
$1.51 |
1 |
| TXN260904C00277500 |
$277.50 |
$0.05 |
-0.03 (-37.5%) |
$0.03 |
$0.07 |
92 |
| TXN260904C00280000 |
$280.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.48 |
2 |
| TXN260904C00282500 |
$282.50 |
$0.05 |
-0.35 (-87.5%) |
$0.00 |
$2.11 |
50 |
| TXN260904C00285000 |
$285.00 |
$0.03 |
-0.10 (-76.9%) |
$0.00 |
$0.28 |
8 |
| TXN260904C00287500 |
$287.50 |
$0.06 |
-0.75 (-92.6%) |
$0.00 |
$2.07 |
38 |
| TXN260904C00290000 |
$290.00 |
$0.12 |
+0.08 (+200.0%) |
$0.00 |
$0.02 |
53 |
| TXN260904C00292500 |
$292.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$1.46 |
2 |
| TXN260904C00295000 |
$295.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.28 |
23 |
| TXN260904C00297500 |
$297.50 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$2.11 |
2 |
| TXN260904C00300000 |
$300.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$2.16 |
1 |
| TXN260904C00302500 |
$302.50 |
$0.06 |
-0.15 (-71.4%) |
$0.00 |
$2.11 |
1 |
| TXN260904C00305000 |
$305.00 |
$0.08 |
+0.07 (+700.0%) |
$0.00 |
$2.15 |
137 |
| TXN260904C00307500 |
$307.50 |
$0.06 |
-0.06 (-50.0%) |
$0.00 |
$2.11 |
2 |
| TXN260904C00310000 |
$310.00 |
$0.72 |
+0.42 (+140.0%) |
$0.00 |
$2.11 |
1 |
| TXN260904C00312500 |
$312.50 |
— |
— |
$0.00 |
$2.15 |
— |
| TXN260904C00315000 |
$315.00 |
$0.36 |
-0.24 (-40.0%) |
$0.00 |
$2.17 |
4 |
| TXN260904C00317500 |
$317.50 |
— |
— |
$0.00 |
$2.17 |
— |
| TXN260904C00320000 |
$320.00 |
$0.26 |
-0.22 (-45.8%) |
$0.00 |
$2.09 |
2 |
| TXN260904C00322500 |
$322.50 |
— |
— |
$0.00 |
$2.11 |
— |
| TXN260904C00325000 |
$325.00 |
$0.53 |
+0.07 (+15.2%) |
$0.00 |
$2.17 |
1 |
| TXN260904C00330000 |
$330.00 |
$0.29 |
-0.44 (-60.3%) |
$0.00 |
$2.11 |
2 |
| TXN260904C00335000 |
$335.00 |
$0.33 |
-0.20 (-37.7%) |
$0.00 |
$2.15 |
2 |
| TXN260904C00340000 |
$340.00 |
$0.19 |
-0.29 (-60.4%) |
$0.00 |
$2.17 |
2 |
| TXN260904C00345000 |
$345.00 |
$0.20 |
-0.06 (-23.1%) |
$0.00 |
$2.17 |
2 |
| TXN260904C00350000 |
$350.00 |
$0.38 |
+0.23 (+153.3%) |
$0.00 |
$2.11 |
25 |
| TXN260904C00355000 |
$355.00 |
$0.18 |
-0.17 (-48.6%) |
$0.00 |
$2.11 |
2 |
| TXN260904C00360000 |
$360.00 |
$0.15 |
-0.20 (-57.1%) |
$0.00 |
$2.15 |
4 |
| TXN260904C00365000 |
$365.00 |
$0.28 |
-0.03 (-9.7%) |
$0.00 |
$2.11 |
2 |
| TXN260904C00370000 |
$370.00 |
$0.26 |
-0.20 (-43.5%) |
$0.00 |
$2.11 |
2 |
| TXN260904C00375000 |
$375.00 |
$0.17 |
-0.03 (-15.0%) |
$0.00 |
$2.10 |
2 |
| TXN260904C00380000 |
$380.00 |
$0.16 |
-0.06 (-27.3%) |
$0.00 |
$2.09 |
4 |
| TXN260904C00385000 |
$385.00 |
$0.14 |
-0.04 (-22.2%) |
$0.00 |
$2.17 |
2 |
| TXN260904C00390000 |
$390.00 |
$0.16 |
-0.12 (-42.9%) |
$0.00 |
$2.10 |
4 |
| TXN260904C00395000 |
$395.00 |
$0.12 |
-0.17 (-58.6%) |
$0.00 |
$2.15 |
6 |
| TXN260904C00400000 |
$400.00 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$2.11 |
4 |
| TXN260904C00405000 |
$405.00 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$2.16 |
11 |
| TXN260904C00410000 |
$410.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$2.17 |
12 |
| TXN260904C00415000 |
$415.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.59 |
8 |
| TXN260904C00420000 |
$420.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.17 |
21 |
| TXN260904C00425000 |
$425.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.10 |
7 |
| TXN260904C00430000 |
$430.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.15 |
17 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| TXN260904P00160000 |
$160.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
94 |
| TXN260904P00165000 |
$165.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| TXN260904P00170000 |
$170.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
5 |
| TXN260904P00175000 |
$175.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
48 |
| TXN260904P00180000 |
$180.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| TXN260904P00185000 |
$185.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,079 |
| TXN260904P00190000 |
$190.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.80 |
6 |
| TXN260904P00195000 |
$195.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| TXN260904P00200000 |
$200.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.18 |
506 |
| TXN260904P00205000 |
$205.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.76 |
16 |
| TXN260904P00210000 |
$210.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.76 |
23 |
| TXN260904P00215000 |
$215.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.76 |
45 |
| TXN260904P00220000 |
$220.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.80 |
52 |
| TXN260904P00225000 |
$225.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$1.79 |
122 |
| TXN260904P00230000 |
$230.00 |
$0.07 |
+0.02 (+40.0%) |
$0.04 |
$0.07 |
13 |
| TXN260904P00232500 |
$232.50 |
$0.03 |
-0.17 (-85.0%) |
$0.00 |
$0.97 |
62 |
| TXN260904P00235000 |
$235.00 |
$0.07 |
-0.14 (-66.7%) |
$0.00 |
$1.22 |
11 |
| TXN260904P00237500 |
$237.50 |
$0.18 |
-0.17 (-48.6%) |
$0.01 |
$0.26 |
3 |
| TXN260904P00240000 |
$240.00 |
$0.28 |
+0.18 (+180.0%) |
$0.07 |
$0.59 |
1 |
| TXN260904P00242500 |
$242.50 |
$0.16 |
-0.09 (-36.0%) |
$0.29 |
$0.89 |
1 |
| TXN260904P00245000 |
$245.00 |
$0.30 |
-0.82 (-73.2%) |
$0.48 |
$1.49 |
26 |
| TXN260904P00247500 |
$247.50 |
$1.77 |
+1.18 (+200.0%) |
$1.35 |
$2.17 |
7 |
| TXN260904P00250000 |
$250.00 |
$2.96 |
+1.77 (+148.7%) |
$2.41 |
$3.72 |
20 |
| TXN260904P00252500 |
$252.50 |
$4.60 |
+2.61 (+131.2%) |
$3.84 |
$4.66 |
5 |
| TXN260904P00255000 |
$255.00 |
$5.73 |
+2.62 (+84.2%) |
$5.60 |
$7.74 |
1 |
| TXN260904P00257500 |
$257.50 |
$7.93 |
+3.38 (+74.3%) |
$7.84 |
$10.11 |
2 |
| TXN260904P00260000 |
$260.00 |
$9.80 |
+5.34 (+119.7%) |
$9.78 |
$12.38 |
1 |
| TXN260904P00262500 |
$262.50 |
$12.80 |
+6.45 (+101.6%) |
$11.99 |
$14.98 |
2 |
| TXN260904P00265000 |
$265.00 |
$14.72 |
+3.87 (+35.7%) |
$14.32 |
$17.77 |
1 |
| TXN260904P00267500 |
$267.50 |
$16.06 |
+2.17 (+15.6%) |
$17.36 |
$19.90 |
5 |
| TXN260904P00270000 |
$270.00 |
$19.10 |
+6.20 (+48.1%) |
$19.16 |
$21.93 |
20 |
| TXN260904P00272500 |
$272.50 |
$14.25 |
-1.15 (-7.5%) |
$21.78 |
$25.30 |
6 |
| TXN260904P00275000 |
$275.00 |
$19.87 |
-2.58 (-11.5%) |
$25.00 |
$27.55 |
4 |
| TXN260904P00277500 |
$277.50 |
$23.81 |
+7.41 (+45.2%) |
$26.94 |
$29.56 |
1 |
| TXN260904P00280000 |
$280.00 |
$25.60 |
+6.31 (+32.7%) |
$29.08 |
$32.33 |
2 |
| TXN260904P00282500 |
$282.50 |
$9.36 |
— |
$31.12 |
$35.61 |
1 |
| TXN260904P00285000 |
$285.00 |
$24.21 |
+3.76 (+18.4%) |
$33.51 |
$37.92 |
6 |
| TXN260904P00287500 |
$287.50 |
— |
— |
$36.24 |
$39.56 |
— |
| TXN260904P00290000 |
$290.00 |
$16.95 |
-1.70 (-9.1%) |
$39.09 |
$42.06 |
2 |
| TXN260904P00292500 |
$292.50 |
$35.37 |
-1.41 (-3.8%) |
$41.87 |
$45.76 |
10 |
| TXN260904P00295000 |
$295.00 |
$21.86 |
-10.44 (-32.3%) |
$43.94 |
$47.14 |
2 |
| TXN260904P00297500 |
$297.50 |
— |
— |
$46.47 |
$49.71 |
— |
| TXN260904P00300000 |
$300.00 |
$35.00 |
— |
$49.17 |
$51.86 |
2 |
| TXN260904P00302500 |
$302.50 |
— |
— |
$50.77 |
$53.90 |
— |
| TXN260904P00305000 |
$305.00 |
$27.40 |
— |
$55.03 |
$56.44 |
2 |
| TXN260904P00307500 |
$307.50 |
— |
— |
$57.29 |
$59.00 |
— |
| TXN260904P00310000 |
$310.00 |
— |
— |
$57.84 |
$63.15 |
— |
| TXN260904P00312500 |
$312.50 |
— |
— |
$61.35 |
$66.33 |
— |
| TXN260904P00315000 |
$315.00 |
$37.15 |
-6.38 (-14.7%) |
$64.24 |
$68.33 |
1 |
| TXN260904P00317500 |
$317.50 |
— |
— |
$65.67 |
$71.29 |
— |
| TXN260904P00320000 |
$320.00 |
$40.75 |
-1.95 (-4.6%) |
$68.17 |
$71.33 |
2 |
| TXN260904P00322500 |
$322.50 |
— |
— |
$70.67 |
$75.99 |
— |
| TXN260904P00325000 |
$325.00 |
— |
— |
$74.81 |
$77.99 |
— |
| TXN260904P00330000 |
$330.00 |
— |
— |
$77.54 |
$80.83 |
— |
| TXN260904P00335000 |
$335.00 |
— |
— |
$83.83 |
$87.53 |
— |
| TXN260904P00340000 |
$340.00 |
$63.50 |
— |
$88.95 |
$92.39 |
2 |
| TXN260904P00345000 |
$345.00 |
— |
— |
$95.32 |
$98.03 |
— |
| TXN260904P00350000 |
$350.00 |
$68.85 |
-12.40 (-15.3%) |
$98.93 |
$101.34 |
2 |
| TXN260904P00355000 |
$355.00 |
$85.70 |
— |
$103.36 |
$107.98 |
2 |
| TXN260904P00360000 |
$360.00 |
$104.49 |
+4.99 (+5.0%) |
$107.12 |
$114.69 |
4 |
| TXN260904P00365000 |
$365.00 |
$109.47 |
+4.99 (+4.8%) |
$112.59 |
$117.79 |
4 |
| TXN260904P00370000 |
$370.00 |
$118.45 |
+9.21 (+8.4%) |
$119.73 |
$123.14 |
14 |
| TXN260904P00375000 |
$375.00 |
$122.57 |
+7.86 (+6.9%) |
$126.43 |
$129.78 |
14 |
| TXN260904P00380000 |
$380.00 |
$119.66 |
— |
$129.91 |
$133.91 |
6 |
| TXN260904P00385000 |
$385.00 |
$124.51 |
— |
$135.49 |
$138.59 |
2 |
| TXN260904P00390000 |
$390.00 |
— |
— |
$136.97 |
$141.48 |
— |
| TXN260904P00395000 |
$395.00 |
— |
— |
$142.06 |
$146.37 |
— |
| TXN260904P00400000 |
$400.00 |
— |
— |
$149.95 |
$153.40 |
— |
| TXN260904P00405000 |
$405.00 |
$149.01 |
— |
$153.94 |
$159.42 |
2 |
| TXN260904P00410000 |
$410.00 |
$153.99 |
— |
$157.11 |
$165.72 |
2 |
| TXN260904P00415000 |
$415.00 |
$158.92 |
+13.42 (+9.2%) |
$163.01 |
$166.16 |
4 |
| TXN260904P00420000 |
$420.00 |
$164.57 |
+5.03 (+3.2%) |
$166.79 |
$169.51 |
6 |
| TXN260904P00425000 |
$425.00 |
$175.27 |
+6.06 (+3.6%) |
$172.94 |
$175.73 |
4 |
| TXN260904P00430000 |
$430.00 |
$179.87 |
+2.23 (+1.3%) |
$178.75 |
$185.39 |
4 |
