CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210305C00140000 | 2021-02-23 2:59PM EST | 140.00 | 33.05 | 21.30 | 25.05 | 0.00 | - | - | 2 | 286.52% |
| TXN210305C00157500 | 2021-03-04 3:20PM EST | 157.50 | 5.65 | 5.45 | 7.30 | -9.66 | -63.10% | 9 | 3 | 75.39% |
| TXN210305C00160000 | 2021-03-04 3:20PM EST | 160.00 | 3.50 | 3.45 | 4.80 | -12.96 | -78.74% | 108 | 13 | 62.65% |
| TXN210305C00162500 | 2021-03-04 1:18PM EST | 162.50 | 2.18 | 1.80 | 2.95 | -10.98 | -83.43% | 29 | 10 | 58.15% |
| TXN210305C00165000 | 2021-03-04 1:19PM EST | 165.00 | 0.98 | 0.61 | 1.38 | -10.68 | -91.60% | 56 | 57 | 50.49% |
| TXN210305C00167500 | 2021-03-04 3:00PM EST | 167.50 | 0.38 | 0.18 | 0.63 | -5.07 | -93.03% | 104 | 22 | 51.47% |
| TXN210305C00170000 | 2021-03-04 12:16PM EST | 170.00 | 0.16 | 0.05 | 0.39 | -2.46 | -93.89% | 39 | 322 | 58.40% |
| TXN210305C00172500 | 2021-03-04 3:05PM EST | 172.50 | 0.10 | 0.02 | 0.18 | -1.22 | -92.42% | 19 | 88 | 62.11% |
| TXN210305C00175000 | 2021-03-04 3:19PM EST | 175.00 | 0.03 | 0.03 | 0.14 | -0.77 | -96.25% | 27 | 262 | 72.66% |
| TXN210305C00177500 | 2021-03-04 9:56AM EST | 177.50 | 0.10 | 0.00 | 0.12 | -0.18 | -64.29% | 15 | 240 | 79.69% |
| TXN210305C00180000 | 2021-03-03 3:57PM EST | 180.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 8 | 367 | 88.28% |
| TXN210305C00182500 | 2021-03-03 3:52PM EST | 182.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 5 | 216 | 99.22% |
| TXN210305C00185000 | 2021-03-03 11:41AM EST | 185.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 32 | 227 | 114.45% |
| TXN210305C00187500 | 2021-03-02 10:19AM EST | 187.50 | 0.29 | 0.01 | 1.60 | 0.00 | - | 3 | 50 | 200.78% |
| TXN210305C00190000 | 2021-03-02 10:36AM EST | 190.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 210 | 171.48% |
| TXN210305C00192500 | 2021-02-16 12:08AM EST | 192.50 | 0.91 | 0.00 | 1.56 | 0.00 | - | - | 1 | 225.98% |
| TXN210305C00195000 | 2021-03-01 2:40PM EST | 195.00 | 0.10 | 0.00 | 1.44 | 0.00 | - | 88 | 89 | 234.38% |
| TXN210305C00197500 | 2021-02-22 9:30AM EST | 197.50 | 0.31 | 0.00 | 1.49 | 0.00 | - | 1 | 1 | 248.83% |
| TXN210305C00200000 | 2021-03-01 10:26AM EST | 200.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 239.26% |
| TXN210305C00202500 | 2021-02-26 12:37PM EST | 202.50 | 0.20 | 0.00 | 1.41 | 0.00 | - | 43 | 44 | 269.53% |
| TXN210305C00205000 | 2021-02-26 11:08AM EST | 205.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 21 | 21 | 284.96% |
| TXN210305C00210000 | 2021-02-19 11:52AM EST | 210.00 | 0.23 | 0.01 | 1.41 | 0.00 | - | 12 | 24 | 303.91% |
| TXN210305C00215000 | 2021-03-01 12:03PM EST | 215.00 | 0.06 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 340.92% |
| TXN210305C00220000 | 2021-02-18 11:14AM EST | 220.00 | 0.21 | 0.00 | 1.41 | 0.00 | - | - | 6 | 345.51% |
| TXN210305C00225000 | 2021-02-24 12:10PM EST | 225.00 | 0.14 | 0.00 | 2.12 | 0.00 | - | - | 1 | 397.66% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210305P00140000 | 2021-02-09 9:30AM EST | 140.00 | 0.07 | 0.00 | 1.41 | -0.64 | -90.14% | 1 | 6 | 217.58% |
| TXN210305P00145000 | 2021-02-26 12:37PM EST | 145.00 | 0.15 | 0.02 | 1.50 | 0.00 | - | 1 | 5 | 182.71% |
| TXN210305P00150000 | 2021-03-04 1:50PM EST | 150.00 | 0.20 | 0.07 | 0.24 | +0.19 | +1,900.00% | 3 | 19 | 96.68% |
| TXN210305P00152500 | 2021-03-04 1:22PM EST | 152.50 | 0.33 | 0.08 | 0.32 | +0.28 | +560.00% | 7 | 37 | 85.74% |
| TXN210305P00155000 | 2021-03-01 12:49PM EST | 155.00 | 0.63 | 0.05 | 0.93 | +0.58 | +1,160.00% | 2 | 33 | 88.67% |
| TXN210305P00157500 | 2021-03-04 1:45PM EST | 157.50 | 0.54 | 0.09 | 0.58 | +0.08 | +17.39% | 31 | 21 | 60.94% |
| TXN210305P00160000 | 2021-03-04 3:15PM EST | 160.00 | 0.90 | 0.43 | 0.88 | +0.75 | +500.00% | 93 | 136 | 54.59% |
| TXN210305P00162500 | 2021-03-04 3:32PM EST | 162.50 | 1.36 | 0.99 | 1.73 | +1.27 | +1,411.11% | 123 | 86 | 50.24% |
| TXN210305P00165000 | 2021-03-04 2:44PM EST | 165.00 | 2.58 | 1.79 | 3.10 | +2.35 | +1,021.74% | 220 | 146 | 61.57% |
| TXN210305P00167500 | 2021-03-04 3:55PM EST | 167.50 | 5.45 | 3.55 | 5.30 | +4.79 | +725.76% | 90 | 150 | 76.76% |
| TXN210305P00170000 | 2021-03-04 11:52AM EST | 170.00 | 6.25 | 5.90 | 7.85 | +4.95 | +380.77% | 76 | 420 | 50.98% |
| TXN210305P00172500 | 2021-03-04 3:36PM EST | 172.50 | 8.89 | 8.10 | 10.05 | +7.06 | +385.79% | 367 | 560 | 106.64% |
| TXN210305P00175000 | 2021-03-04 10:56AM EST | 175.00 | 10.75 | 10.40 | 12.55 | +9.32 | +651.75% | 27 | 316 | 124.12% |
| TXN210305P00177500 | 2021-03-04 3:26PM EST | 177.50 | 14.97 | 13.25 | 15.05 | +9.37 | +167.32% | 12 | 151 | 140.72% |
| TXN210305P00180000 | 2021-03-04 3:27PM EST | 180.00 | 17.35 | 15.60 | 17.80 | +10.68 | +160.12% | 35 | 58 | 169.92% |
| TXN210305P00182500 | 2021-02-26 3:02PM EST | 182.50 | 6.12 | 17.45 | 21.50 | 0.00 | - | 10 | 39 | 127.34% |
| TXN210305P00185000 | 2021-02-19 9:46AM EST | 185.00 | 7.92 | 20.10 | 24.00 | 0.00 | - | 1 | 36 | 147.85% |
| TXN210305P00190000 | 2021-02-18 9:30AM EST | 190.00 | 13.30 | 24.85 | 29.00 | 0.00 | - | 40 | 30 | 155.86% |
© 2021 Verizon Media. All rights reserved.
