Pre-market
⌘K
Sign in Sign up

TEM Options Strategy Builder

1158 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
TEM 78.03
Expected move by Sep 25 ±$5.16 ±6.6% $72.87 – $83.19 90%: $67.04 – $89.02
What's your view on TEM?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
134 contracts 98 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
10 6 1.00 311% 46.45 49.65 $30.00 0.00 1.87 516% -0.02 2 8
0 6 1.00 301% 41.50 44.65 $35.00 0.00 1.72 314% -0.00 4 4
0 0 - - 39.10 42.65 $37.00 0.00 1.06 385% -0.02 4 30
0 0 - - 38.20 41.85 $38.00 0.00 1.53 387% -0.02 4 5
2 2 0.99 298% 37.50 40.75 $39.00 0.00 1.15 324% -0.01 3 1
0 0 0.99 296% 36.50 39.80 $40.00 0.00 0.52 246% -0.00 10 2,413
0 0 0.98 311% 35.50 38.95 $41.00 0.00 1.17 332% -0.02 1 1
0 1 0.99 268% 34.50 37.75 $42.00 0.00 0.95 283% -0.01 5 31
0 1 0.99 266% 33.50 36.80 $43.00 0.00 1.09 326% -0.03 2 11
0 1 - - 32.30 35.65 $44.00 0.00 0.74 253% -0.01 240 245
2 1 0.99 247% 31.50 34.80 $45.00 0.00 0.60 208% -0.00 1 49
0 0 0.97 286% 30.75 33.95 $46.00 0.00 0.75 286% -0.03 2 8
5 4 0.98 252% 29.50 32.95 $47.00 0.00 0.75 278% -0.03 1 17
0 0 0.98 248% 29.25 32.20 $47.50 0.00 1.15 289% -0.04 2 2
10 22 0.97 261% 28.95 31.70 $48.00 0.00 0.77 270% -0.03 1 39
0 0 0.98 231% 27.95 31.45 $48.50 0.00 1.67 276% -0.04 4 2
4 7 1.00 177% 27.50 30.65 $49.00 0.00 0.55 251% -0.03 3 25
0 0 - - 26.60 30.20 $49.50 0.00 0.50 231% -0.02 8 105
10 1 - - 26.10 29.50 $50.00 0.00 0.16 191% -0.01 10 171
26 2 0.99 188% 25.55 28.70 $51.00 0.00 0.52 183% -0.01 5 31
23 69 - - 24.95 27.05 $52.00 0.00 0.05 157% -0.01 4 2,085
10 1 - - 23.50 26.00 $53.00 0.00 0.75 231% -0.04 2 44
15 1 1.00 0% 22.75 25.35 $54.00 0.00 0.13 140% -0.01 2 114
59 3 1.00 0% 21.75 24.35 $55.00 0.00 0.57 134% -0.01 33 156
65 3 - - 20.50 23.30 $56.00 0.00 0.25 187% -0.04 12 191
59 7 1.00 0% 19.75 22.35 $57.00 0.00 0.25 128% -0.01 3 50
41 9 0.98 142% 18.95 21.35 $58.00 0.00 0.50 156% -0.03 7 45
17 1 0.96 153% 17.75 20.75 $59.00 0.00 0.48 153% -0.04 10 389
341 2 0.97 138% 17.15 19.25 $60.00 0.00 0.17 153% -0.04 107 131
64 3 0.96 141% 15.95 18.60 $61.00 0.00 0.16 119% -0.02 100 116
288 3 1.00 0% 15.05 17.05 $62.00 0.00 0.19 101% -0.01 487 158
74 1 0.94 140% 14.70 16.10 $63.00 0.01 0.04 89% -0.01 8 151
105 9 1.00 0% 12.50 15.60 $64.00 0.00 0.23 86% -0.01 7 254
283 12 0.90 144% 12.75 14.60 $65.00 0.01 0.07 82% -0.02 10 286
49 12 0.94 104% 11.15 13.40 $66.00 0.01 0.13 84% -0.03 48 119
846 2 0.93 103% 10.65 12.05 $67.00 0.01 0.15 79% -0.03 16 46
275 8 - - 8.15 11.70 $68.00 0.10 0.20 81% -0.05 95 87
81 4 0.92 85% 8.40 10.25 $69.00 0.12 0.30 81% -0.07 51 67
778 56 0.91 81% 6.75 10.00 $70.00 0.30 0.45 85% -0.11 242 721
193 1 0.87 83% 6.40 8.65 $71.00 0.44 0.58 85% -0.14 29 120
157 36 0.77 111% 6.40 8.35 $72.00 0.53 0.76 82% -0.17 180 226
167 40 0.79 86% 5.65 6.30 $73.00 0.51 0.98 78% -0.20 198 53
193 11 0.74 84% 3.60 6.85 $74.00 1.02 1.21 82% -0.26 134 84
485 15 0.67 100% 4.35 5.65 $75.00 1.34 1.59 84% -0.31 360 277
274 150 0.64 84% 3.50 4.30 $76.00 1.68 2.45 91% -0.37 372 116
205 54 0.58 85% 3.10 3.70 $77.00 2.12 2.46 84% -0.42 175 150
264 165 0.52 86% 2.65 3.05 $78.00 2.58 3.05 86% -0.48 106 1,146
110 422 0.47 85% 2.21 2.62 $79.00 3.00 4.10 91% -0.53 41 43
433 1,169 0.41 86% 1.87 2.22 $80.00 3.55 4.30 84% -0.59 31 194
240 172 0.36 88% 1.56 1.88 $81.00 4.45 5.95 105% -0.61 7 58
440 128 0.31 86% 1.28 1.50 $82.00 4.05 6.85 90% -0.68 6 22
79 139 0.28 91% 1.06 1.44 $83.00 5.45 7.80 105% -0.69 2 15
537 164 0.23 89% 0.82 1.11 $84.00 5.50 7.85 79% -0.80 1 20
348 872 0.20 88% 0.71 0.85 $85.00 6.20 9.35 91% -0.80 7 7
61 76 0.16 88% 0.52 0.70 $86.00 8.15 9.35 97% -0.81 0 0
45 25 0.14 91% 0.47 0.58 $87.00 7.85 10.80 82% -0.88 0 0
2 42 0.12 92% 0.37 0.51 $88.00 9.10 11.70 93% -0.88 0 0
7 61 0.10 92% 0.30 0.39 $89.00 10.00 13.40 116% -0.84 0 0
1,182 1,237 0.08 94% 0.24 0.32 $90.00 10.95 14.30 119% -0.86 12 11
273 52 0.07 93% 0.16 0.28 $91.00 11.90 15.30 123% -0.87 0 0
11 18 0.06 96% 0.14 0.26 $92.00 12.85 16.20 124% -0.88 0 0
112 18 0.04 101% 0.06 0.17 $95.00 15.35 19.15 122% -0.93 1 9
2,102 211 0.02 109% 0.01 0.10 $100.00 21.15 24.05 172% -0.90 3 2
0 2 - - 0.00 0.19 $105.00 25.65 29.05 176% -0.93 0 0
0 12 - - 0.00 0.03 $110.00 30.35 34.05 181% -0.96 0 0
2 14 0.01 165% 0.00 0.05 $115.00 35.35 39.05 201% -0.96 0 0
2 4 - - 0.00 0.25 $120.00 40.55 43.30 - - 0 0